Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.270	1.270	1.250	1.270	1.157	390,000
2025-07-30	1.250	1.270	1.240	1.270	1.157	439,000
2025-07-29	1.250	1.260	1.250	1.260	1.148	174,000
2025-07-28	1.270	1.280	1.210	1.270	1.157	840,000
2025-07-25	1.280	1.280	1.260	1.270	1.157	230,000
2025-07-24	1.290	1.300	1.270	1.280	1.166	200,000
2025-07-23	1.270	1.300	1.270	1.300	1.184	211,634
2025-07-22	1.240	1.360	1.240	1.300	1.184	2,862,500
2025-07-21	1.240	1.240	1.230	1.240	1.130	105,500
2025-07-18	1.200	1.250	1.200	1.240	1.130	1,210,000
2025-07-17	1.200	1.200	1.170	1.180	1.075	420,500
2025-07-16	1.180	1.190	1.170	1.170	1.066	120,000
2025-07-15	1.170	1.180	1.160	1.170	1.066	260,000
2025-07-14	1.160	1.170	1.150	1.170	1.066	410,000
2025-07-11	1.160	1.160	1.140	1.150	1.048	430,000
2025-07-10	1.170	1.170	1.160	1.160	1.057	100,000
2025-07-09	1.180	1.180	1.170	1.170	1.066	180,000
2025-07-08	1.150	1.170	1.140	1.170	1.066	480,000
2025-07-07	1.140	1.140	1.130	1.130	1.029	310,000
2025-07-04	1.150	1.150	1.140	1.150	1.048	110,000
2025-07-03	1.170	1.170	1.140	1.140	1.039	600,000
2025-07-02	1.140	1.160	1.130	1.160	1.057	1,060,000
2025-06-30	1.160	1.160	1.140	1.140	1.039	60,000
2025-06-27	1.140	1.160	1.140	1.160	1.057	430,000
2025-06-26	1.120	1.150	1.120	1.150	1.048	380,000
2025-06-25	1.140	1.140	1.130	1.130	1.029	402,800
2025-06-24	1.140	1.140	1.110	1.130	1.029	305,600
2025-06-23	1.100	1.190	1.090	1.150	1.048	1,020,000
2025-06-20	1.090	1.110	1.060	1.110	1.011	600,000
2025-06-19	1.100	1.120	1.100	1.110	1.011	300,000
2025-06-18	1.130	1.130	1.100	1.100	1.002	385,600
2025-06-17	1.150	1.150	1.120	1.140	1.039	520,000
2025-06-16	1.090	1.150	1.090	1.150	1.048	1,616,167
2025-06-13	1.080	1.090	1.070	1.080	0.984	1,750,000
2025-06-12	1.060	1.080	1.060	1.080	0.984	970,000
2025-06-11	1.070	1.070	1.060	1.060	0.966	30,000
2025-06-10	1.090	1.090	1.070	1.070	0.975	380,000
2025-06-09	1.060	1.090	1.060	1.090	0.993	180,000
2025-06-06	1.070	1.070	1.060	1.060	0.966	130,000
2025-06-05	1.050	1.050	1.030	1.050	0.957	920,000
2025-06-04	1.020	1.030	1.020	1.030	0.938	840,000
2025-06-03	1.000	1.020	1.000	1.010	0.920	590,000
2025-06-02	0.990	1.000	0.980	1.000	0.911	840,000
2025-05-30	1.000	1.020	0.990	1.020	0.929	740,000
2025-05-29	1.000	1.000	0.980	0.990	0.902	1,070,000
2025-05-28	1.020	1.020	1.010	1.010	0.920	100,000
2025-05-27	1.030	1.030	1.010	1.020	0.929	1,320,000
2025-05-26	1.050	1.050	1.040	1.040	0.947	100,000
2025-05-23	1.070	1.070	1.020	1.050	0.957	1,210,000
2025-05-22	1.190	1.190	1.170	1.180	1.020	435,000
2025-05-21	1.190	1.190	1.170	1.190	1.029	160,000
2025-05-20	1.170	1.190	1.150	1.190	1.029	900,000
2025-05-19	1.180	1.180	1.140	1.170	1.012	1,370,000
2025-05-16	1.190	1.210	1.180	1.180	1.020	1,030,000
2025-05-15	1.150	1.200	1.150	1.190	1.029	2,080,000
2025-05-14	1.140	1.150	1.140	1.150	0.994	54,000
2025-05-13	1.150	1.150	1.140	1.150	0.994	530,000
2025-05-12	1.140	1.150	1.130	1.150	0.994	910,000
2025-05-09	1.140	1.150	1.130	1.140	0.986	170,000
2025-05-08	1.140	1.140	1.140	1.140	0.986	60,000

← NewerPage 6 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.