Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.990	0.990	0.990	0.990	0.856	40,000
2024-11-05	0.990	0.990	0.980	0.990	0.856	30,000
2024-11-04	0.990	0.990	0.980	0.980	0.847	20,000
2024-11-01	0.980	0.980	0.980	0.980	0.847	0
2024-10-31	0.980	0.980	0.980	0.980	0.847	0
2024-10-30	0.980	0.980	0.980	0.980	0.847	0
2024-10-29	0.990	1.000	0.980	0.980	0.847	70,000
2024-10-28	0.980	0.980	0.980	0.980	0.847	20,000
2024-10-25	0.990	0.990	0.980	0.990	0.856	120,000
2024-10-24	0.990	0.990	0.990	0.990	0.856	90,000
2024-10-23	1.000	1.000	0.990	0.990	0.856	130,000
2024-10-22	0.970	1.000	0.970	0.990	0.856	450,000
2024-10-21	0.990	0.990	0.970	0.970	0.839	290,000
2024-10-18	0.980	0.990	0.980	0.990	0.856	50,000
2024-10-17	0.990	0.990	0.990	0.990	0.856	0
2024-10-16	0.990	1.000	0.980	0.990	0.856	500,000
2024-10-15	1.010	1.010	0.990	1.000	0.865	240,000
2024-10-14	1.000	1.010	0.990	1.010	0.873	320,000
2024-10-10	1.000	1.000	0.990	1.000	0.865	470,000
2024-10-09	1.000	1.000	0.990	1.000	0.865	1,750,000
2024-10-08	1.010	1.010	0.990	1.000	0.865	1,840,000
2024-10-07	0.970	1.030	0.970	1.010	0.873	802,808
2024-10-04	0.940	1.000	0.940	0.960	0.830	550,000
2024-10-03	0.960	1.140	0.930	0.940	0.813	460,000
2024-10-02	0.940	0.940	0.920	0.940	0.813	966,666
2024-09-30	0.930	0.940	0.920	0.930	0.804	2,060,000
2024-09-27	0.920	0.930	0.920	0.930	0.804	1,060,000
2024-09-26	0.890	0.920	0.890	0.920	0.795	610,000
2024-09-25	0.920	0.920	0.910	0.910	0.787	290,700
2024-09-24	0.910	0.920	0.890	0.920	0.795	30,000
2024-09-23	0.890	0.890	0.890	0.890	0.770	0
2024-09-20	0.880	0.890	0.880	0.890	0.770	34,000
2024-09-19	0.880	0.900	0.880	0.900	0.778	140,000
2024-09-17	0.890	0.910	0.880	0.910	0.787	140,000
2024-09-16	0.890	0.900	0.880	0.880	0.761	270,000
2024-09-13	0.900	0.900	0.880	0.900	0.778	80,000
2024-09-12	0.900	0.920	0.890	0.900	0.778	150,000
2024-09-11	0.890	0.890	0.890	0.890	0.770	30,000
2024-09-10	0.880	0.900	0.870	0.890	0.770	100,000
2024-09-09	0.890	0.890	0.870	0.870	0.752	30,400
2024-09-05	0.900	0.900	0.900	0.900	0.778	130,000
2024-09-04	0.940	0.940	0.910	0.930	0.778	838,400
2024-09-03	0.930	0.950	0.930	0.930	0.778	540,000
2024-09-02	0.930	0.940	0.920	0.940	0.787	160,000
2024-08-30	0.930	0.950	0.920	0.950	0.795	1,100,000
2024-08-29	0.930	0.930	0.920	0.920	0.770	280,000
2024-08-28	0.920	0.920	0.920	0.920	0.770	230,000
2024-08-27	0.920	0.930	0.900	0.920	0.770	332,800
2024-08-26	0.930	0.940	0.920	0.920	0.770	310,000
2024-08-23	0.950	0.950	0.900	0.930	0.778	1,750,000
2024-08-22	1.000	1.020	0.990	1.020	0.854	1,050,000
2024-08-21	0.970	0.990	0.970	0.990	0.828	580,000
2024-08-20	0.980	0.980	0.970	0.980	0.820	510,000
2024-08-19	0.980	0.980	0.970	0.980	0.820	440,000
2024-08-16	0.980	0.990	0.980	0.980	0.820	250,000
2024-08-15	0.980	0.980	0.980	0.980	0.820	0
2024-08-14	0.970	0.980	0.970	0.980	0.820	40,000
2024-08-13	0.950	0.970	0.950	0.970	0.812	560,000
2024-08-12	0.950	0.950	0.940	0.950	0.795	410,000
2024-08-09	0.960	0.970	0.950	0.950	0.795	430,000

← NewerPage 9 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.