Kingboard Laminates Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.000 | 8.000 | 7.660 | 7.800 | 7.223 | 8,516,882 |
| 2024-05-09 | 7.770 | 8.200 | 7.690 | 7.900 | 7.315 | 9,956,403 |
| 2024-05-08 | 8.140 | 8.140 | 7.660 | 7.770 | 7.195 | 15,251,905 |
| 2024-05-07 | 7.670 | 8.380 | 7.600 | 8.140 | 7.538 | 24,397,500 |
| 2024-05-06 | 7.240 | 7.720 | 7.170 | 7.580 | 7.019 | 18,620,400 |
| 2024-05-03 | 6.940 | 7.300 | 6.930 | 7.240 | 6.704 | 8,384,000 |
| 2024-05-02 | 6.750 | 7.000 | 6.720 | 6.940 | 6.426 | 6,251,500 |
| 2024-04-30 | 6.590 | 7.000 | 6.590 | 6.750 | 6.250 | 14,099,000 |
| 2024-04-29 | 6.300 | 6.800 | 6.190 | 6.710 | 6.213 | 27,106,500 |
| 2024-04-26 | 5.520 | 6.060 | 5.520 | 5.920 | 5.482 | 10,413,281 |
| 2024-04-25 | 5.610 | 5.710 | 5.530 | 5.560 | 5.149 | 4,111,500 |
| 2024-04-24 | 5.470 | 5.650 | 5.420 | 5.610 | 5.195 | 6,528,500 |
| 2024-04-23 | 5.670 | 5.720 | 5.420 | 5.470 | 5.065 | 4,464,940 |
| 2024-04-22 | 5.770 | 5.770 | 5.480 | 5.560 | 5.149 | 7,652,000 |
| 2024-04-19 | 5.700 | 5.890 | 5.580 | 5.640 | 5.223 | 5,597,000 |
| 2024-04-18 | 5.760 | 5.940 | 5.740 | 5.790 | 5.361 | 3,201,839 |
| 2024-04-17 | 5.530 | 5.860 | 5.530 | 5.820 | 5.389 | 6,597,400 |
| 2024-04-16 | 5.800 | 5.840 | 5.370 | 5.530 | 5.121 | 12,866,000 |
| 2024-04-15 | 5.980 | 6.070 | 5.780 | 5.840 | 5.408 | 8,508,000 |
| 2024-04-12 | 6.290 | 6.390 | 6.040 | 6.050 | 5.602 | 4,995,637 |
| 2024-04-11 | 6.100 | 6.380 | 6.100 | 6.280 | 5.815 | 4,975,500 |
| 2024-04-10 | 6.200 | 6.360 | 6.180 | 6.250 | 5.787 | 3,347,000 |
| 2024-04-09 | 5.950 | 6.250 | 5.950 | 6.200 | 5.741 | 4,089,659 |
| 2024-04-08 | 5.910 | 6.030 | 5.810 | 5.880 | 5.445 | 5,087,000 |
| 2024-04-05 | 6.100 | 6.140 | 5.930 | 5.990 | 5.547 | 1,499,500 |
| 2024-04-03 | 6.320 | 6.360 | 6.100 | 6.140 | 5.686 | 4,851,300 |
| 2024-04-02 | 5.900 | 6.460 | 5.900 | 6.320 | 5.852 | 13,118,777 |
| 2024-03-28 | 5.760 | 5.870 | 5.640 | 5.790 | 5.361 | 5,851,996 |
| 2024-03-27 | 6.100 | 6.130 | 5.680 | 5.750 | 5.324 | 9,332,500 |
| 2024-03-26 | 6.290 | 6.450 | 5.980 | 6.080 | 5.630 | 8,914,322 |
| 2024-03-25 | 6.590 | 6.590 | 6.230 | 6.240 | 5.778 | 7,610,200 |
| 2024-03-22 | 6.240 | 6.600 | 6.050 | 6.530 | 6.047 | 14,750,356 |
| 2024-03-21 | 6.420 | 6.510 | 6.100 | 6.240 | 5.778 | 9,872,682 |
| 2024-03-20 | 5.960 | 6.600 | 5.960 | 6.420 | 5.945 | 21,153,363 |
| 2024-03-19 | 6.180 | 6.450 | 5.500 | 5.930 | 5.491 | 15,223,569 |
| 2024-03-18 | 5.820 | 6.240 | 5.570 | 6.210 | 5.750 | 18,091,500 |
| 2024-03-15 | 5.280 | 5.930 | 5.240 | 5.820 | 5.389 | 31,374,701 |
| 2024-03-14 | 5.400 | 5.400 | 5.220 | 5.280 | 4.889 | 4,203,500 |
| 2024-03-13 | 5.500 | 5.510 | 5.220 | 5.280 | 4.889 | 3,608,000 |
| 2024-03-12 | 5.140 | 5.560 | 5.140 | 5.430 | 5.028 | 8,241,502 |
| 2024-03-11 | 4.980 | 5.190 | 4.960 | 5.140 | 4.760 | 5,897,000 |
| 2024-03-08 | 4.780 | 5.030 | 4.770 | 4.980 | 4.611 | 4,761,000 |
| 2024-03-07 | 4.830 | 4.920 | 4.700 | 4.730 | 4.380 | 3,777,500 |
| 2024-03-06 | 4.770 | 4.950 | 4.720 | 4.820 | 4.463 | 3,087,000 |
| 2024-03-05 | 5.050 | 5.050 | 4.700 | 4.710 | 4.361 | 9,243,000 |
| 2024-03-04 | 4.820 | 5.130 | 4.810 | 5.050 | 4.676 | 7,357,459 |
| 2024-03-01 | 4.890 | 4.890 | 4.720 | 4.750 | 4.398 | 19,807,744 |
| 2024-02-29 | 4.850 | 5.040 | 4.820 | 4.860 | 4.500 | 73,446,256 |
| 2024-02-28 | 5.050 | 5.050 | 4.830 | 4.850 | 4.491 | 4,513,449 |
| 2024-02-27 | 4.900 | 5.030 | 4.730 | 5.010 | 4.639 | 5,236,304 |
| 2024-02-26 | 4.980 | 5.010 | 4.900 | 4.920 | 4.556 | 4,090,845 |
| 2024-02-23 | 5.200 | 5.200 | 4.980 | 5.010 | 4.639 | 4,411,943 |
| 2024-02-22 | 5.100 | 5.200 | 4.950 | 5.170 | 4.787 | 4,569,500 |
| 2024-02-21 | 4.850 | 5.180 | 4.850 | 5.100 | 4.723 | 4,763,797 |
| 2024-02-20 | 5.050 | 5.050 | 4.850 | 4.990 | 4.621 | 4,237,500 |
| 2024-02-19 | 5.270 | 5.280 | 5.080 | 5.130 | 4.750 | 4,316,500 |
| 2024-02-16 | 4.800 | 5.250 | 4.760 | 5.220 | 4.834 | 5,863,825 |
| 2024-02-15 | 4.670 | 4.810 | 4.560 | 4.800 | 4.445 | 4,610,741 |
| 2024-02-14 | 4.890 | 4.890 | 4.600 | 4.730 | 4.380 | 6,313,904 |
| 2024-02-09 | 4.910 | 4.910 | 4.810 | 4.890 | 4.528 | 2,067,818 |
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.