Kingboard Laminates Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	14.180	14.180	13.600	13.720	10.764	4,971,699
2021-11-26	14.720	14.720	14.040	14.220	11.157	4,416,500
2021-11-25	14.420	14.880	14.220	14.720	11.549	4,258,256
2021-11-24	14.600	14.700	14.220	14.380	11.282	4,005,338
2021-11-23	13.700	14.640	13.660	14.600	11.455	11,134,300
2021-11-22	13.240	13.760	13.180	13.700	10.749	5,554,645
2021-11-19	13.080	13.340	12.980	13.240	10.388	4,330,996
2021-11-18	13.120	13.280	13.000	13.180	10.341	2,072,098
2021-11-17	13.160	13.420	13.040	13.260	10.403	3,018,226
2021-11-16	13.200	13.220	12.840	13.180	10.341	3,663,682
2021-11-15	13.000	13.100	12.640	13.000	10.199	2,587,947
2021-11-12	12.580	13.280	12.560	12.940	10.152	6,267,983
2021-11-11	12.000	12.520	12.000	12.480	9.791	2,858,708
2021-11-10	12.200	12.260	11.920	12.180	9.556	2,708,800
2021-11-09	12.260	12.360	12.100	12.200	9.572	1,298,061
2021-11-08	11.900	12.400	11.900	12.120	9.509	2,815,000
2021-11-05	12.040	12.200	11.720	11.980	9.399	4,031,979
2021-11-04	12.180	12.240	11.860	12.020	9.431	2,829,550
2021-11-03	12.120	12.480	12.080	12.100	9.493	3,001,733
2021-11-02	12.220	13.140	12.000	12.020	9.431	6,465,144
2021-11-01	12.160	12.240	11.920	12.060	9.462	2,243,890
2021-10-29	12.220	12.280	12.160	12.200	9.572	4,036,973
2021-10-28	12.580	12.660	12.160	12.220	9.587	3,361,500
2021-10-27	12.640	12.800	12.300	12.520	9.823	4,055,619
2021-10-26	12.980	12.980	12.640	12.720	9.980	1,726,546
2021-10-25	12.960	13.000	12.780	12.780	10.027	2,135,325
2021-10-22	12.920	13.080	12.800	12.960	10.168	2,418,448
2021-10-21	13.280	13.320	12.860	12.920	10.137	5,147,700
2021-10-20	13.280	13.380	13.000	13.000	10.199	4,695,667

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.