Build King Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.980	1.000	0.980	0.980	0.609	130,000
2021-11-29	1.000	1.000	0.980	1.000	0.621	390,010
2021-11-26	0.990	1.010	0.990	1.010	0.627	100,000
2021-11-25	1.010	1.020	1.010	1.020	0.634	210,000
2021-11-24	0.990	1.000	0.990	1.000	0.621	820,000
2021-11-23	1.010	1.010	1.000	1.000	0.621	10,000
2021-11-22	1.000	1.010	1.000	1.010	0.627	60,000
2021-11-19	1.000	1.000	1.000	1.000	0.621	60,000
2021-11-18	1.000	1.020	1.000	1.010	0.627	1,140,000
2021-11-17	1.010	1.010	1.000	1.000	0.621	240,000
2021-11-16	1.010	1.010	1.010	1.010	0.627	90,000
2021-11-15	0.990	1.030	0.970	1.000	0.621	1,016,684
2021-11-12	1.000	1.000	0.990	0.990	0.615	100,000
2021-11-11	1.000	1.010	1.000	1.000	0.621	190,000
2021-11-10	0.990	1.000	0.990	1.000	0.621	110,000
2021-11-09	0.980	1.000	0.980	1.000	0.621	200,000
2021-11-08	1.000	1.000	0.990	0.990	0.615	280,000
2021-11-05	1.010	1.010	0.980	1.000	0.621	1,430,000
2021-11-04	1.050	1.060	1.020	1.020	0.634	610,000
2021-11-03	1.000	1.150	1.000	1.030	0.640	2,760,000
2021-11-02	1.000	1.010	0.990	1.010	0.627	440,000
2021-11-01	0.970	0.990	0.970	0.990	0.615	150,000
2021-10-29	0.990	1.000	0.990	0.990	0.615	90,000
2021-10-28	0.980	0.990	0.970	0.990	0.615	390,000
2021-10-27	0.990	1.000	0.990	0.990	0.615	190,050
2021-10-26	1.000	1.000	0.990	0.990	0.615	100,000
2021-10-25	1.000	1.000	1.000	1.000	0.621	0
2021-10-22	1.000	1.010	0.990	1.000	0.621	120,000
2021-10-21	1.010	1.010	1.010	1.010	0.627	40,000
2021-10-20	1.010	1.010	1.000	1.010	0.627	100,000
2021-10-19	1.000	1.020	1.000	1.020	0.634	1,310,750
2021-10-18	0.990	1.000	0.990	1.000	0.621	170,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.