Kingboard Laminates Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.790 | 8.100 | 7.780 | 7.850 | 7.485 | 2,647,000 |
| 2025-02-03 | 7.770 | 7.920 | 7.600 | 7.830 | 7.466 | 2,573,375 |
| 2025-01-28 | 7.700 | 7.850 | 7.530 | 7.810 | 7.447 | 1,136,500 |
| 2025-01-27 | 8.010 | 8.030 | 7.710 | 7.740 | 7.380 | 3,690,500 |
| 2025-01-24 | 8.030 | 8.100 | 7.910 | 8.010 | 7.638 | 5,280,005 |
| 2025-01-23 | 8.150 | 8.240 | 7.870 | 8.030 | 7.657 | 6,138,165 |
| 2025-01-22 | 8.020 | 8.270 | 8.000 | 8.200 | 7.819 | 7,350,803 |
| 2025-01-21 | 8.010 | 8.200 | 7.880 | 8.150 | 7.771 | 5,973,630 |
| 2025-01-20 | 7.730 | 8.220 | 7.730 | 8.000 | 7.628 | 11,352,405 |
| 2025-01-17 | 7.520 | 7.790 | 7.520 | 7.730 | 7.371 | 4,277,000 |
| 2025-01-16 | 7.650 | 7.800 | 7.500 | 7.610 | 7.256 | 4,168,500 |
| 2025-01-15 | 7.460 | 7.850 | 7.310 | 7.620 | 7.266 | 5,058,000 |
| 2025-01-14 | 7.440 | 7.640 | 7.400 | 7.460 | 7.113 | 3,482,000 |
| 2025-01-13 | 7.590 | 7.590 | 7.200 | 7.440 | 7.094 | 5,813,500 |
| 2025-01-10 | 7.060 | 7.690 | 7.060 | 7.660 | 7.304 | 18,297,000 |
| 2025-01-09 | 6.530 | 7.180 | 6.530 | 7.120 | 6.789 | 10,117,139 |
| 2025-01-08 | 6.810 | 6.810 | 6.560 | 6.680 | 6.369 | 4,659,484 |
| 2025-01-07 | 6.900 | 7.010 | 6.750 | 6.870 | 6.551 | 5,616,000 |
| 2025-01-06 | 6.950 | 7.040 | 6.800 | 6.910 | 6.589 | 4,104,659 |
| 2025-01-03 | 6.770 | 7.100 | 6.720 | 6.890 | 6.570 | 4,238,500 |
| 2025-01-02 | 7.150 | 7.150 | 6.790 | 6.820 | 6.503 | 4,102,000 |
| 2024-12-31 | 7.000 | 7.460 | 6.930 | 7.210 | 6.875 | 5,901,000 |
| 2024-12-30 | 7.130 | 7.220 | 7.010 | 7.060 | 6.732 | 4,322,138 |
| 2024-12-27 | 6.900 | 7.300 | 6.860 | 7.230 | 6.894 | 6,006,240 |
| 2024-12-24 | 6.750 | 6.820 | 6.720 | 6.810 | 6.493 | 379,217 |
| 2024-12-23 | 6.750 | 6.950 | 6.750 | 6.750 | 6.436 | 1,146,500 |
| 2024-12-20 | 6.590 | 6.900 | 6.520 | 6.840 | 6.522 | 4,596,500 |
| 2024-12-19 | 6.670 | 6.690 | 6.530 | 6.640 | 6.331 | 2,331,786 |
| 2024-12-18 | 6.810 | 6.920 | 6.670 | 6.720 | 6.408 | 2,802,656 |
| 2024-12-17 | 6.660 | 6.930 | 6.660 | 6.860 | 6.541 | 3,150,000 |
| 2024-12-16 | 7.170 | 7.170 | 6.570 | 6.730 | 6.417 | 7,825,344 |
| 2024-12-13 | 7.200 | 7.210 | 6.970 | 7.010 | 6.684 | 3,681,000 |
| 2024-12-12 | 7.130 | 7.450 | 7.120 | 7.360 | 6.903 | 3,678,000 |
| 2024-12-11 | 7.500 | 7.580 | 7.160 | 7.200 | 6.753 | 4,335,500 |
| 2024-12-10 | 7.560 | 7.740 | 7.500 | 7.570 | 7.100 | 11,049,126 |
| 2024-12-09 | 7.100 | 7.500 | 7.100 | 7.500 | 7.035 | 1,846,000 |
| 2024-12-06 | 7.230 | 7.330 | 7.060 | 7.290 | 6.838 | 1,762,000 |
| 2024-12-05 | 7.220 | 7.340 | 7.150 | 7.170 | 6.725 | 1,070,000 |
| 2024-12-04 | 7.390 | 7.480 | 7.300 | 7.300 | 6.847 | 1,627,500 |
| 2024-12-03 | 7.300 | 7.440 | 7.240 | 7.360 | 6.903 | 1,208,202 |
| 2024-12-02 | 7.390 | 7.500 | 7.190 | 7.310 | 6.856 | 1,407,500 |
| 2024-11-29 | 7.310 | 7.490 | 7.170 | 7.390 | 6.931 | 1,413,500 |
| 2024-11-28 | 7.220 | 7.350 | 7.170 | 7.290 | 6.838 | 1,428,500 |
| 2024-11-27 | 7.070 | 7.250 | 6.860 | 7.230 | 6.781 | 2,471,000 |
| 2024-11-26 | 7.000 | 7.250 | 7.000 | 7.130 | 6.688 | 1,665,000 |
| 2024-11-25 | 7.200 | 7.250 | 7.140 | 7.200 | 6.753 | 2,676,636 |
| 2024-11-22 | 7.510 | 7.640 | 7.170 | 7.210 | 6.763 | 2,309,500 |
| 2024-11-21 | 7.310 | 7.550 | 7.310 | 7.440 | 6.978 | 1,187,500 |
| 2024-11-20 | 7.300 | 7.520 | 7.300 | 7.430 | 6.969 | 1,077,000 |
| 2024-11-19 | 7.250 | 7.460 | 7.250 | 7.430 | 6.969 | 2,728,500 |
| 2024-11-18 | 7.350 | 7.380 | 7.190 | 7.250 | 6.800 | 2,445,000 |
| 2024-11-15 | 7.260 | 7.500 | 7.260 | 7.310 | 6.856 | 4,532,500 |
| 2024-11-14 | 7.430 | 7.470 | 7.130 | 7.200 | 6.753 | 4,163,500 |
| 2024-11-13 | 7.490 | 7.580 | 7.160 | 7.520 | 7.053 | 4,121,251 |
| 2024-11-12 | 7.370 | 7.740 | 7.370 | 7.450 | 6.988 | 11,502,467 |
| 2024-11-11 | 7.060 | 7.550 | 7.010 | 7.370 | 6.913 | 7,612,131 |
| 2024-11-08 | 7.220 | 7.380 | 7.160 | 7.200 | 6.753 | 5,062,602 |
| 2024-11-07 | 6.880 | 7.280 | 6.790 | 7.180 | 6.735 | 7,599,000 |
| 2024-11-06 | 7.110 | 7.110 | 6.900 | 6.980 | 6.547 | 2,243,000 |
| 2024-11-05 | 6.750 | 7.110 | 6.740 | 7.100 | 6.659 | 4,224,500 |
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.