Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.380	1.380	1.350	1.360	1.277	790,000
2025-10-24	1.380	1.380	1.360	1.370	1.287	60,000
2025-10-23	1.350	1.350	1.350	1.350	1.268	0
2025-10-22	1.360	1.360	1.350	1.350	1.268	370,000
2025-10-21	1.350	1.350	1.350	1.350	1.268	0
2025-10-20	1.340	1.350	1.340	1.340	1.259	2,682,800
2025-10-17	1.370	1.370	1.350	1.350	1.268	340,000
2025-10-16	1.350	1.350	1.350	1.350	1.268	0
2025-10-15	1.350	1.350	1.350	1.350	1.268	20,000
2025-10-14	1.350	1.360	1.340	1.350	1.268	200,000
2025-10-13	1.380	1.380	1.330	1.330	1.249	190,000
2025-10-10	1.360	1.360	1.350	1.350	1.268	102,400
2025-10-09	1.350	1.380	1.350	1.360	1.277	60,500
2025-10-08	1.390	1.390	1.360	1.360	1.277	130,560
2025-10-06	1.390	1.390	1.350	1.380	1.296	240,000
2025-10-03	1.350	1.350	1.320	1.350	1.268	250,000
2025-10-02	1.360	1.360	1.330	1.330	1.249	140,000
2025-09-30	1.350	1.360	1.340	1.350	1.268	205,817
2025-09-29	1.360	1.360	1.340	1.360	1.277	156,667
2025-09-26	1.370	1.380	1.350	1.380	1.296	120,000
2025-09-25	1.380	1.380	1.350	1.350	1.268	530,000
2025-09-24	1.380	1.400	1.350	1.360	1.277	340,000
2025-09-23	1.350	1.370	1.350	1.370	1.287	350,000
2025-09-22	1.330	1.350	1.330	1.330	1.249	460,000
2025-09-19	1.370	1.370	1.320	1.330	1.249	410,000
2025-09-18	1.370	1.370	1.330	1.340	1.259	330,000
2025-09-17	1.380	1.380	1.330	1.380	1.296	520,000
2025-09-16	1.400	1.400	1.360	1.370	1.287	80,000
2025-09-15	1.380	1.380	1.380	1.380	1.296	280,000
2025-09-12	1.400	1.400	1.380	1.400	1.315	690,000
2025-09-11	1.370	1.380	1.360	1.380	1.296	270,000
2025-09-10	1.340	1.380	1.330	1.350	1.268	1,330,000
2025-09-09	1.300	1.300	1.290	1.300	1.221	400,000
2025-09-08	1.350	1.350	1.330	1.330	1.212	550,000
2025-09-05	1.360	1.360	1.350	1.350	1.230	640,000
2025-09-04	1.340	1.340	1.340	1.340	1.221	310,000
2025-09-03	1.340	1.350	1.330	1.350	1.230	310,560
2025-09-02	1.340	1.340	1.330	1.340	1.221	460,000
2025-09-01	1.320	1.350	1.310	1.340	1.221	1,500,000
2025-08-29	1.290	1.320	1.290	1.310	1.193	1,080,000
2025-08-28	1.270	1.290	1.270	1.290	1.175	1,210,000
2025-08-27	1.280	1.280	1.240	1.270	1.157	1,750,250
2025-08-26	1.240	1.250	1.240	1.250	1.139	150,000
2025-08-25	1.200	1.290	1.200	1.230	1.120	160,000
2025-08-22	1.210	1.210	1.200	1.200	1.093	170,000
2025-08-21	1.220	1.220	1.200	1.220	1.111	100,000
2025-08-20	1.230	1.230	1.200	1.200	1.093	520,000
2025-08-19	1.210	1.230	1.210	1.230	1.120	800,000
2025-08-18	1.170	1.210	1.170	1.190	1.084	770,000
2025-08-15	1.140	1.210	1.130	1.210	1.102	1,130,000
2025-08-14	1.220	1.230	1.140	1.170	1.066	3,160,000
2025-08-13	1.280	1.300	1.220	1.230	1.120	1,820,500
2025-08-12	1.250	1.280	1.240	1.260	1.148	240,000
2025-08-11	1.260	1.270	1.250	1.250	1.139	130,000
2025-08-08	1.280	1.280	1.260	1.280	1.166	20,000
2025-08-07	1.270	1.290	1.270	1.280	1.166	200,000
2025-08-06	1.260	1.270	1.260	1.260	1.148	220,000
2025-08-05	1.260	1.290	1.260	1.260	1.148	513,200
2025-08-04	1.260	1.270	1.260	1.270	1.157	30,000
2025-08-01	1.270	1.270	1.250	1.260	1.148	250,000

← NewerPage 5 of 21 · 1,231 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.