Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.960	0.960	0.950	0.960	0.830	66,080
2025-02-05	0.930	0.950	0.910	0.950	0.821	560,000
2025-02-04	0.940	0.940	0.940	0.940	0.813	10,000
2025-02-03	0.930	0.940	0.910	0.940	0.813	500,000
2025-01-28	0.930	0.930	0.920	0.920	0.795	50,000
2025-01-27	0.900	0.940	0.900	0.920	0.795	890,000
2025-01-24	0.890	0.890	0.890	0.890	0.770	70,000
2025-01-23	0.890	0.890	0.880	0.880	0.761	30,563
2025-01-22	0.890	0.890	0.890	0.890	0.770	0
2025-01-21	0.900	0.900	0.890	0.890	0.770	20,000
2025-01-20	0.900	0.900	0.900	0.900	0.778	140,000
2025-01-17	0.900	0.910	0.900	0.900	0.778	110,000
2025-01-16	0.910	0.910	0.880	0.910	0.787	280,000
2025-01-15	0.890	0.890	0.880	0.880	0.761	80,000
2025-01-14	0.880	0.880	0.870	0.880	0.761	30,000
2025-01-13	0.880	0.880	0.880	0.880	0.761	80,000
2025-01-10	0.910	0.910	0.890	0.890	0.770	170,000
2025-01-09	0.900	0.900	0.900	0.900	0.778	10,000
2025-01-08	0.900	0.900	0.890	0.890	0.770	310,000
2025-01-07	0.900	0.900	0.890	0.900	0.778	210,000
2025-01-06	0.910	0.910	0.900	0.900	0.778	190,000
2025-01-03	0.910	0.910	0.900	0.910	0.787	180,000
2025-01-02	0.930	0.930	0.910	0.910	0.787	150,000
2024-12-31	0.920	0.920	0.910	0.910	0.787	60,000
2024-12-30	0.920	0.930	0.910	0.910	0.787	250,000
2024-12-27	0.920	0.920	0.910	0.920	0.795	200,000
2024-12-24	0.920	0.920	0.920	0.920	0.795	30,000
2024-12-23	0.920	0.920	0.920	0.920	0.795	0
2024-12-20	0.930	0.930	0.900	0.920	0.795	70,000
2024-12-19	0.920	0.930	0.920	0.930	0.804	290,000
2024-12-18	0.920	0.920	0.920	0.920	0.795	30,000
2024-12-17	0.920	0.920	0.920	0.920	0.795	0
2024-12-16	0.920	0.920	0.920	0.920	0.795	20,000
2024-12-13	0.940	0.940	0.920	0.920	0.795	40,000
2024-12-12	0.940	0.940	0.940	0.940	0.813	195,600
2024-12-11	0.930	0.930	0.920	0.920	0.795	177,348
2024-12-10	0.930	0.930	0.910	0.930	0.804	150,000
2024-12-09	0.940	0.940	0.930	0.940	0.813	100,250
2024-12-06	0.940	0.950	0.940	0.950	0.821	130,000
2024-12-05	0.950	0.950	0.950	0.950	0.821	300,000
2024-12-04	0.950	0.950	0.940	0.940	0.813	70,000
2024-12-03	0.940	0.940	0.940	0.940	0.813	70,000
2024-12-02	0.960	0.960	0.940	0.940	0.813	160,000
2024-11-29	0.960	0.960	0.940	0.950	0.821	30,000
2024-11-28	0.970	0.970	0.970	0.970	0.839	151,120
2024-11-27	0.940	0.950	0.940	0.950	0.821	100,000
2024-11-26	0.940	0.940	0.940	0.940	0.813	110,000
2024-11-25	0.960	0.960	0.940	0.940	0.813	210,750
2024-11-22	0.970	0.970	0.970	0.970	0.839	0
2024-11-21	0.970	0.970	0.970	0.970	0.839	220,000
2024-11-20	1.000	1.000	0.990	0.990	0.856	320,000
2024-11-19	0.980	1.000	0.960	0.990	0.856	540,300
2024-11-18	0.950	0.950	0.930	0.950	0.821	140,000
2024-11-15	0.950	0.950	0.930	0.930	0.804	30,000
2024-11-14	0.970	0.970	0.850	0.950	0.821	850,000
2024-11-13	0.980	0.980	0.970	0.970	0.839	160,000
2024-11-12	0.990	0.990	0.980	0.980	0.847	110,000
2024-11-11	0.980	0.990	0.980	0.990	0.856	80,000
2024-11-08	0.980	0.980	0.980	0.980	0.847	0
2024-11-07	0.990	0.990	0.980	0.980	0.847	30,000

← NewerPage 8 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.