KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.490	0.650	0.470	0.620	0.620	50,260,000
2026-10-15	0.395	0.440	0.395	0.430	0.430	2,620,000
2026-10-14	0.360	0.400	0.360	0.400	0.400	1,360,000
2026-10-13	0.365	0.365	0.365	0.365	0.365	200,000
2026-10-12	0.360	0.365	0.360	0.360	0.360	300,000
2026-10-09	0.355	0.355	0.355	0.355	0.355	250,000
2026-10-08	0.355	0.355	0.355	0.355	0.355	170,000
2026-10-07	0.355	0.355	0.355	0.355	0.355	170,000
2026-10-06	0.365	0.370	0.365	0.365	0.365	10,000
2026-10-05	0.365	0.370	0.360	0.360	0.360	480,000
2026-10-02	0.370	0.380	0.365	0.370	0.370	980,000
2026-09-30	0.370	0.370	0.370	0.370	0.370	50,000
2026-09-29	0.370	0.370	0.370	0.370	0.370	40,000
2026-09-28	0.380	0.380	0.370	0.370	0.370	360,000
2026-09-25	0.380	0.380	0.380	0.380	0.380	260,000
2026-09-24	0.375	0.380	0.375	0.380	0.380	560,000
2026-09-23	0.375	0.375	0.370	0.370	0.370	300,000
2026-09-22	0.380	0.380	0.380	0.380	0.380	0
2026-09-21	0.395	0.395	0.375	0.380	0.380	690,000
2026-09-18	0.375	0.400	0.375	0.395	0.395	3,770,000
2026-09-17	0.380	0.380	0.370	0.375	0.375	40,000
2026-09-16	0.390	0.390	0.375	0.375	0.375	440,000
2026-09-15	0.420	0.440	0.375	0.390	0.390	4,170,000
2026-09-14	0.425	0.445	0.425	0.445	0.445	10,000
2026-09-11	0.430	0.475	0.430	0.445	0.445	30,000
2026-09-10	0.440	0.480	0.440	0.465	0.465	120,000
2026-09-09	0.440	0.480	0.440	0.465	0.465	120,000
2026-09-08	0.440	0.440	0.440	0.440	0.440	10,000
2026-09-07	0.430	0.455	0.420	0.440	0.440	490,000
2026-09-04	0.435	0.435	0.435	0.435	0.435	50,000
2026-09-03	0.440	0.450	0.425	0.450	0.450	410,000
2026-09-02	0.475	0.475	0.430	0.440	0.440	1,330,000
2026-09-01	0.480	0.485	0.455	0.455	0.455	1,230,000
2026-08-31	0.485	0.485	0.465	0.465	0.465	580,000
2026-08-28	0.485	0.490	0.475	0.475	0.475	700,000
2026-08-27	0.490	0.490	0.470	0.480	0.480	520,000
2026-08-26	0.480	0.480	0.470	0.480	0.480	1,350,000
2026-08-25	0.490	0.500	0.475	0.480	0.480	650,000
2026-08-24	0.490	0.490	0.490	0.490	0.490	300,000
2026-08-21	0.500	0.500	0.490	0.500	0.500	260,000
2026-08-20	0.505	0.510	0.495	0.505	0.505	1,030,000
2026-08-19	0.505	0.505	0.490	0.505	0.505	2,580,000
2026-08-18	0.520	0.520	0.500	0.510	0.510	810,000
2026-08-17	0.515	0.525	0.500	0.500	0.500	1,220,000
2026-08-14	0.510	0.510	0.495	0.505	0.505	940,000
2026-08-13	0.500	0.505	0.490	0.505	0.505	1,440,000
2026-08-12	0.485	0.500	0.480	0.500	0.500	800,000
2026-08-11	0.520	0.520	0.480	0.495	0.495	1,260,000
2026-08-10	0.480	0.520	0.480	0.510	0.510	3,700,000
2026-08-07	0.490	0.490	0.480	0.480	0.480	230,000
2026-08-06	0.480	0.500	0.470	0.480	0.480	1,800,000
2026-08-05	0.460	0.470	0.455	0.460	0.460	2,180,000
2026-08-04	0.460	0.470	0.460	0.460	0.460	1,350,000
2026-08-03	0.460	0.460	0.460	0.460	0.460	460,000
2026-07-31	0.455	0.460	0.450	0.455	0.455	550,000
2026-07-30	0.455	0.465	0.455	0.465	0.465	760,000
2026-07-29	0.465	0.475	0.460	0.460	0.460	630,000
2026-07-28	0.475	0.490	0.460	0.460	0.460	570,000
2026-07-27	0.480	0.500	0.470	0.470	0.470	880,000
2026-07-24	0.460	0.490	0.455	0.480	0.480	890,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.0300 HKD
2024-12-11	0.0400 HKD
2024-08-26	0.0400 HKD
2023-08-29	0.0300 HKD
2022-09-15	0.0150 HKD
2021-08-24	0.0250 HKD
2020-08-26	0.0250 HKD
2019-08-29	0.0160 HKD

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