Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.140	1.140	1.140	1.140	0.986	60,000
2025-05-07	1.140	1.150	1.130	1.150	0.994	160,000
2025-05-06	1.150	1.150	1.130	1.140	0.986	740,000
2025-05-02	1.130	1.150	1.130	1.140	0.986	635,600
2025-04-30	1.130	1.140	1.130	1.130	0.977	320,000
2025-04-29	1.120	1.120	1.110	1.120	0.968	420,000
2025-04-28	1.110	1.120	1.100	1.120	0.968	400,750
2025-04-25	1.130	1.130	1.110	1.130	0.977	730,000
2025-04-24	1.130	1.130	1.120	1.120	0.968	180,000
2025-04-23	1.140	1.140	1.120	1.130	0.977	380,000
2025-04-22	1.090	1.140	1.080	1.140	0.986	1,080,000
2025-04-17	1.080	1.100	1.080	1.090	0.942	510,000
2025-04-16	1.090	1.090	1.090	1.090	0.942	260,000
2025-04-15	1.080	1.100	1.080	1.090	0.942	410,000
2025-04-14	1.080	1.080	1.070	1.080	0.934	210,000
2025-04-11	1.070	1.080	1.070	1.080	0.934	80,000
2025-04-10	1.070	1.070	1.050	1.070	0.925	292,800
2025-04-09	1.040	1.070	1.000	1.050	0.908	590,000
2025-04-08	1.060	1.060	1.050	1.060	0.917	530,000
2025-04-07	1.040	1.070	1.020	1.030	0.891	1,020,000
2025-04-03	1.090	1.100	1.050	1.100	0.951	300,000
2025-04-02	1.110	1.110	1.100	1.100	0.951	220,000
2025-04-01	1.110	1.110	1.100	1.110	0.960	570,000
2025-03-31	1.110	1.110	1.090	1.100	0.951	560,000
2025-03-28	1.110	1.110	1.090	1.110	0.960	600,000
2025-03-27	1.080	1.120	1.080	1.110	0.960	890,000
2025-03-26	1.070	1.070	1.060	1.070	0.925	870,000
2025-03-25	1.060	1.070	1.050	1.060	0.917	1,020,000
2025-03-24	1.060	1.080	1.050	1.060	0.917	3,430,000
2025-03-21	0.960	0.990	0.960	0.970	0.839	236,667
2025-03-20	0.970	0.970	0.960	0.960	0.830	32,018
2025-03-19	0.990	0.990	0.970	0.970	0.839	200,000
2025-03-18	0.960	0.970	0.950	0.970	0.839	210,000
2025-03-17	0.960	0.980	0.960	0.960	0.830	250,000
2025-03-14	0.950	0.960	0.940	0.940	0.813	218,043
2025-03-13	0.960	0.960	0.940	0.940	0.813	80,000
2025-03-12	0.960	0.960	0.950	0.960	0.830	220,000
2025-03-11	0.960	0.970	0.960	0.960	0.830	120,000
2025-03-10	0.950	0.950	0.940	0.940	0.813	70,000
2025-03-07	0.940	0.950	0.930	0.950	0.821	180,573
2025-03-06	0.950	0.950	0.940	0.940	0.813	130,000
2025-03-05	0.940	0.960	0.940	0.960	0.830	111,000
2025-03-04	0.950	0.950	0.940	0.940	0.813	120,000
2025-03-03	0.950	0.950	0.930	0.950	0.821	121,250
2025-02-28	0.950	0.950	0.950	0.950	0.821	60,000
2025-02-27	0.940	0.940	0.940	0.940	0.813	0
2025-02-26	0.940	0.940	0.930	0.940	0.813	120,000
2025-02-25	0.940	0.940	0.940	0.940	0.813	0
2025-02-24	0.930	0.930	0.930	0.930	0.804	0
2025-02-21	0.930	0.930	0.930	0.930	0.804	62,240
2025-02-20	0.930	0.940	0.930	0.940	0.813	50,000
2025-02-19	0.940	0.940	0.930	0.930	0.804	110,500
2025-02-18	0.950	0.950	0.940	0.940	0.813	120,000
2025-02-17	0.930	0.940	0.920	0.940	0.813	171,989
2025-02-14	0.930	0.940	0.920	0.930	0.804	280,000
2025-02-13	0.950	0.950	0.930	0.930	0.804	300,000
2025-02-12	0.950	0.950	0.930	0.950	0.821	780,000
2025-02-11	0.920	0.950	0.920	0.940	0.813	450,000
2025-02-10	0.920	0.950	0.920	0.950	0.821	390,000
2025-02-07	0.950	0.950	0.920	0.920	0.795	20,000

← NewerPage 7 of 21 · 1,232 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.