Kingboard Laminates Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.370 | 6.560 | 6.330 | 6.490 | 6.087 | 2,718,000 |
| 2024-08-06 | 6.390 | 6.640 | 6.290 | 6.360 | 5.965 | 3,848,000 |
| 2024-08-05 | 6.580 | 6.580 | 6.160 | 6.340 | 5.947 | 6,504,000 |
| 2024-08-02 | 6.690 | 6.730 | 6.540 | 6.660 | 6.247 | 6,322,500 |
| 2024-08-01 | 7.160 | 7.160 | 6.860 | 6.880 | 6.453 | 2,527,204 |
| 2024-07-31 | 6.650 | 7.050 | 6.540 | 7.030 | 6.594 | 5,529,500 |
| 2024-07-30 | 7.090 | 7.090 | 6.660 | 6.740 | 6.322 | 7,355,500 |
| 2024-07-29 | 7.020 | 7.150 | 6.870 | 6.920 | 6.491 | 2,996,500 |
| 2024-07-26 | 6.950 | 7.130 | 6.950 | 7.000 | 6.566 | 2,846,500 |
| 2024-07-25 | 7.220 | 7.220 | 6.840 | 6.960 | 6.528 | 10,637,500 |
| 2024-07-24 | 7.480 | 7.500 | 7.140 | 7.220 | 6.772 | 8,325,000 |
| 2024-07-23 | 8.070 | 8.070 | 7.450 | 7.530 | 7.063 | 12,942,000 |
| 2024-07-22 | 7.800 | 8.230 | 7.790 | 8.080 | 7.579 | 6,588,000 |
| 2024-07-19 | 8.010 | 8.140 | 7.800 | 7.940 | 7.447 | 4,939,810 |
| 2024-07-18 | 8.060 | 8.140 | 7.720 | 8.080 | 7.579 | 11,128,500 |
| 2024-07-17 | 8.720 | 8.740 | 8.120 | 8.200 | 7.691 | 14,684,000 |
| 2024-07-16 | 8.540 | 8.760 | 8.520 | 8.720 | 8.179 | 4,286,500 |
| 2024-07-15 | 8.870 | 8.900 | 8.520 | 8.580 | 8.048 | 5,820,000 |
| 2024-07-12 | 9.120 | 9.120 | 8.660 | 8.900 | 8.348 | 8,986,000 |
| 2024-07-11 | 8.880 | 9.140 | 8.760 | 9.100 | 8.535 | 10,214,500 |
| 2024-07-10 | 8.380 | 8.900 | 8.380 | 8.750 | 8.207 | 14,439,723 |
| 2024-07-09 | 8.110 | 8.500 | 8.060 | 8.370 | 7.851 | 7,706,172 |
| 2024-07-08 | 8.280 | 8.370 | 8.050 | 8.160 | 7.654 | 3,874,000 |
| 2024-07-05 | 8.470 | 8.470 | 8.210 | 8.330 | 7.813 | 3,372,500 |
| 2024-07-04 | 8.300 | 8.730 | 8.300 | 8.470 | 7.944 | 4,062,500 |
| 2024-07-03 | 8.110 | 8.300 | 7.920 | 8.180 | 7.672 | 7,328,500 |
| 2024-07-02 | 8.500 | 8.530 | 8.110 | 8.140 | 7.635 | 4,353,025 |
| 2024-06-28 | 8.250 | 8.530 | 8.210 | 8.400 | 7.879 | 5,485,323 |
| 2024-06-27 | 8.290 | 8.390 | 8.090 | 8.200 | 7.691 | 4,631,500 |
| 2024-06-26 | 8.200 | 8.330 | 8.070 | 8.290 | 7.776 | 3,845,500 |
| 2024-06-25 | 8.580 | 8.580 | 8.200 | 8.260 | 7.747 | 4,227,909 |
| 2024-06-24 | 8.750 | 8.750 | 8.300 | 8.470 | 7.944 | 4,112,000 |
| 2024-06-21 | 8.880 | 8.880 | 8.620 | 8.750 | 8.207 | 5,410,500 |
| 2024-06-20 | 9.060 | 9.080 | 8.700 | 8.860 | 8.310 | 3,726,276 |
| 2024-06-19 | 8.960 | 9.180 | 8.840 | 9.060 | 8.498 | 9,001,670 |
| 2024-06-18 | 9.180 | 9.180 | 8.910 | 8.970 | 8.413 | 8,106,500 |
| 2024-06-17 | 8.700 | 9.220 | 8.680 | 9.070 | 8.507 | 16,031,000 |
| 2024-06-14 | 7.890 | 8.750 | 7.780 | 8.660 | 8.123 | 16,629,706 |
| 2024-06-13 | 7.920 | 8.060 | 7.680 | 7.900 | 7.410 | 8,212,000 |
| 2024-06-12 | 7.700 | 7.880 | 7.620 | 7.700 | 7.222 | 5,416,125 |
| 2024-06-11 | 8.050 | 8.050 | 7.660 | 7.840 | 7.260 | 5,032,572 |
| 2024-06-07 | 7.920 | 8.120 | 7.650 | 8.090 | 7.491 | 17,605,000 |
| 2024-06-06 | 8.000 | 8.100 | 7.780 | 7.880 | 7.297 | 11,737,500 |
| 2024-06-05 | 8.110 | 8.160 | 7.830 | 7.920 | 7.334 | 13,995,404 |
| 2024-06-04 | 8.490 | 8.540 | 8.060 | 8.190 | 7.584 | 8,850,309 |
| 2024-06-03 | 8.430 | 8.860 | 8.420 | 8.490 | 7.862 | 9,876,000 |
| 2024-05-31 | 8.590 | 8.800 | 8.360 | 8.430 | 7.806 | 6,688,984 |
| 2024-05-30 | 8.460 | 8.630 | 8.370 | 8.440 | 7.815 | 5,984,005 |
| 2024-05-29 | 8.700 | 8.700 | 8.450 | 8.520 | 7.889 | 4,671,745 |
| 2024-05-28 | 8.700 | 8.830 | 8.560 | 8.740 | 8.093 | 6,952,500 |
| 2024-05-27 | 8.820 | 8.990 | 8.470 | 8.670 | 8.028 | 11,109,500 |
| 2024-05-24 | 8.760 | 8.900 | 8.580 | 8.820 | 8.167 | 13,689,055 |
| 2024-05-23 | 9.180 | 9.340 | 8.760 | 8.810 | 8.158 | 13,504,500 |
| 2024-05-22 | 9.220 | 9.480 | 9.150 | 9.200 | 8.519 | 13,076,000 |
| 2024-05-21 | 8.710 | 9.290 | 8.710 | 9.210 | 8.528 | 18,101,000 |
| 2024-05-20 | 8.500 | 8.980 | 8.360 | 8.800 | 8.149 | 15,592,500 |
| 2024-05-17 | 8.590 | 8.600 | 8.320 | 8.500 | 7.871 | 9,279,000 |
| 2024-05-16 | 8.100 | 8.680 | 8.100 | 8.500 | 7.871 | 17,831,587 |
| 2024-05-14 | 8.150 | 8.200 | 7.930 | 8.100 | 7.501 | 8,816,500 |
| 2024-05-13 | 7.760 | 8.140 | 7.560 | 8.110 | 7.510 | 11,672,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.2800 HKD |
| 2025-12-12 | 0.1500 HKD |
| 2025-06-11 | 0.3000 HKD |
| 2024-12-13 | 0.1200 HKD |
| 2024-06-12 | 0.1000 HKD |
| 2023-12-12 | 0.0600 HKD |
| 2023-06-14 | 0.2000 HKD |
| 2022-12-06 | 0.1500 HKD |
| 2022-06-15 | 1.2000 HKD |
| 2021-12-07 | 0.3000 HKD |
| 2021-05-26 | 0.1500 HKD |
| 2020-12-01 | 0.1000 HKD |
| 2020-05-27 | 0.3000 HKD |
| 2019-10-04 | 0.1000 HKD |
| 2019-05-29 | 0.3500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.