Build King Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.790	1.800	1.790	1.800	1.691	280,000
2026-04-24	1.810	1.810	1.780	1.810	1.700	240,000
2026-04-23	1.750	1.780	1.750	1.770	1.662	210,000
2026-04-22	1.760	1.780	1.750	1.760	1.653	740,000
2026-04-21	1.800	1.820	1.750	1.780	1.672	630,000
2026-04-20	1.780	1.780	1.770	1.770	1.662	140,000
2026-04-17	1.790	1.790	1.760	1.770	1.662	500,000
2026-04-16	1.820	1.820	1.760	1.790	1.681	794,133
2026-04-15	1.820	1.820	1.820	1.820	1.709	70,000
2026-04-14	1.830	1.830	1.800	1.820	1.709	120,000
2026-04-13	1.810	1.830	1.790	1.800	1.691	160,000
2026-04-10	1.870	1.870	1.790	1.810	1.700	490,750
2026-04-09	1.880	1.890	1.830	1.850	1.738	120,000
2026-04-08	1.890	1.890	1.830	1.880	1.766	550,000
2026-04-02	1.880	1.880	1.850	1.870	1.756	326,666
2026-04-01	1.810	1.860	1.810	1.850	1.738	700,250
2026-03-31	1.800	1.820	1.780	1.800	1.691	340,000
2026-03-30	1.750	1.770	1.750	1.760	1.653	152,576
2026-03-27	1.730	1.770	1.720	1.760	1.653	640,000
2026-03-26	1.750	1.760	1.710	1.730	1.625	250,000
2026-03-25	1.740	1.790	1.730	1.770	1.662	480,000
2026-03-24	1.660	1.720	1.660	1.700	1.597	383,333
2026-03-23	1.680	1.690	1.620	1.650	1.550	980,000
2026-03-20	1.740	1.740	1.700	1.700	1.597	740,000
2026-03-19	1.760	1.770	1.720	1.730	1.625	580,000
2026-03-18	1.790	1.790	1.750	1.750	1.644	340,000
2026-03-17	1.780	1.780	1.750	1.750	1.644	480,000
2026-03-16	1.750	1.790	1.730	1.770	1.662	360,000
2026-03-13	1.770	1.770	1.740	1.760	1.653	720,000
2026-03-12	1.800	1.800	1.720	1.760	1.653	740,000
2026-03-11	1.800	1.810	1.760	1.780	1.672	640,000
2026-03-10	1.740	1.850	1.740	1.810	1.700	1,150,000
2026-03-09	1.760	1.760	1.720	1.720	1.615	290,000
2026-03-06	1.780	1.800	1.750	1.760	1.653	430,000
2026-03-05	1.770	1.780	1.760	1.760	1.653	540,000
2026-03-04	1.800	1.800	1.700	1.740	1.634	830,000
2026-03-03	1.810	1.820	1.780	1.800	1.691	840,000
2026-03-02	1.720	1.830	1.720	1.780	1.672	1,900,000
2026-02-27	1.710	1.730	1.660	1.730	1.625	1,090,000
2026-02-26	1.730	1.730	1.670	1.690	1.587	530,000
2026-02-25	1.750	1.780	1.700	1.700	1.597	1,150,000
2026-02-24	1.720	1.780	1.710	1.730	1.625	2,290,000
2026-02-23	1.530	1.720	1.530	1.690	1.587	3,070,000
2026-02-20	1.490	1.550	1.490	1.510	1.418	970,000
2026-02-16	1.430	1.480	1.430	1.450	1.362	220,000
2026-02-13	1.450	1.450	1.420	1.430	1.343	260,000
2026-02-12	1.420	1.450	1.420	1.430	1.343	220,000
2026-02-11	1.420	1.420	1.400	1.410	1.324	790,000
2026-02-10	1.400	1.410	1.390	1.410	1.324	480,826
2026-02-09	1.420	1.430	1.420	1.430	1.343	150,050
2026-02-06	1.390	1.400	1.380	1.400	1.315	90,000
2026-02-05	1.410	1.410	1.390	1.410	1.324	80,000
2026-02-04	1.400	1.430	1.400	1.420	1.334	30,000
2026-02-03	1.390	1.410	1.390	1.400	1.315	228,000
2026-02-02	1.400	1.400	1.400	1.400	1.315	150,000
2026-01-30	1.410	1.420	1.400	1.400	1.315	420,000
2026-01-29	1.410	1.420	1.410	1.410	1.324	50,000
2026-01-28	1.450	1.450	1.400	1.430	1.343	450,000
2026-01-27	1.430	1.440	1.420	1.430	1.343	50,000
2026-01-26	1.440	1.450	1.410	1.420	1.334	300,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0400 HKD
2026-05-27	0.0600 HKD
2025-09-09	0.0400 HKD
2025-05-23	0.0600 HKD
2024-09-05	0.0300 HKD
2024-05-24	0.0800 HKD
2023-09-07	0.0400 HKD
2023-05-29	0.1050 HKD
2022-05-31	0.0600 HKD
2021-05-28	0.0700 HKD
2020-05-26	0.0480 HKD
2019-05-23	0.0440 HKD

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