Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.410	1.420	1.410	1.420	1.334	240,000
2026-01-22	1.420	1.420	1.410	1.410	1.324	300,000
2026-01-21	1.420	1.420	1.420	1.420	1.334	0
2026-01-20	1.410	1.420	1.410	1.420	1.334	230,000
2026-01-19	1.410	1.410	1.400	1.410	1.324	650,000
2026-01-16	1.430	1.430	1.410	1.410	1.324	120,000
2026-01-15	1.420	1.420	1.400	1.410	1.324	20,000
2026-01-14	1.400	1.420	1.400	1.410	1.324	260,000
2026-01-13	1.420	1.420	1.400	1.400	1.315	60,000
2026-01-12	1.410	1.410	1.400	1.400	1.315	110,000
2026-01-09	1.400	1.400	1.380	1.390	1.305	350,000
2026-01-08	1.380	1.390	1.380	1.390	1.305	160,000
2026-01-07	1.400	1.400	1.390	1.390	1.305	160,000
2026-01-06	1.400	1.420	1.390	1.390	1.305	440,000
2026-01-05	1.440	1.460	1.390	1.400	1.315	550,000
2026-01-02	1.400	1.420	1.380	1.420	1.334	190,000
2025-12-31	1.420	1.420	1.420	1.420	1.334	40,000
2025-12-30	1.420	1.420	1.420	1.420	1.334	10,000
2025-12-29	1.450	1.450	1.420	1.420	1.334	40,000
2025-12-24	1.430	1.430	1.400	1.430	1.343	74,401
2025-12-23	1.450	1.450	1.390	1.390	1.305	80,000
2025-12-22	1.430	1.450	1.400	1.440	1.352	310,250
2025-12-19	1.450	1.450	1.450	1.450	1.362	0
2025-12-18	1.400	1.450	1.400	1.450	1.362	80,000
2025-12-17	1.400	1.400	1.400	1.400	1.315	0
2025-12-16	1.360	1.400	1.330	1.400	1.315	490,000
2025-12-15	1.390	1.390	1.390	1.390	1.305	10,000
2025-12-12	1.370	1.390	1.360	1.380	1.296	170,000
2025-12-11	1.420	1.420	1.370	1.370	1.287	340,000
2025-12-10	1.450	1.450	1.400	1.410	1.324	400,000
2025-12-09	1.480	1.480	1.450	1.450	1.362	360,000
2025-12-08	1.480	1.480	1.470	1.470	1.381	40,000
2025-12-05	1.480	1.480	1.470	1.470	1.381	50,000
2025-12-04	1.460	1.460	1.460	1.460	1.371	40,000
2025-12-03	1.500	1.510	1.440	1.460	1.371	580,000
2025-12-02	1.500	1.500	1.500	1.500	1.409	60,000
2025-12-01	1.510	1.520	1.500	1.510	1.418	80,000
2025-11-28	1.510	1.510	1.500	1.510	1.418	110,000
2025-11-27	1.550	1.550	1.500	1.520	1.428	440,250
2025-11-26	1.530	1.530	1.520	1.530	1.437	250,000
2025-11-25	1.530	1.540	1.520	1.530	1.437	210,000
2025-11-24	1.530	1.550	1.510	1.520	1.428	120,000
2025-11-21	1.550	1.560	1.520	1.540	1.446	80,000
2025-11-20	1.540	1.560	1.520	1.550	1.456	350,000
2025-11-19	1.580	1.580	1.450	1.540	1.446	640,000
2025-11-18	1.570	1.570	1.540	1.550	1.456	150,000
2025-11-17	1.540	1.590	1.540	1.570	1.475	210,000
2025-11-14	1.530	1.560	1.520	1.560	1.465	500,000
2025-11-13	1.520	1.540	1.510	1.520	1.428	170,000
2025-11-12	1.510	1.540	1.500	1.510	1.418	200,000
2025-11-11	1.520	1.520	1.500	1.510	1.418	240,000
2025-11-10	1.530	1.540	1.510	1.540	1.446	145,600
2025-11-07	1.530	1.540	1.520	1.540	1.446	140,000
2025-11-06	1.490	1.530	1.490	1.530	1.437	160,070
2025-11-05	1.500	1.510	1.490	1.490	1.399	83,370
2025-11-04	1.550	1.550	1.500	1.500	1.409	950,000
2025-11-03	1.530	1.550	1.520	1.550	1.456	542,266
2025-10-31	1.450	1.550	1.450	1.530	1.437	1,610,000
2025-10-30	1.430	1.450	1.400	1.440	1.352	360,500
2025-10-28	1.400	1.460	1.380	1.410	1.324	1,110,000

← NewerPage 4 of 21 · 1,229 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.