KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.420	0.420	0.420	0.420	0.317	170,000
2024-08-06	0.420	0.420	0.420	0.420	0.317	150,000
2024-08-05	0.420	0.420	0.420	0.420	0.317	260,000
2024-08-02	0.430	0.430	0.420	0.420	0.317	100,000
2024-08-01	0.430	0.430	0.425	0.430	0.325	50,000
2024-07-31	0.430	0.430	0.430	0.430	0.325	20,000
2024-07-30	0.430	0.430	0.430	0.430	0.325	20,000
2024-07-29	0.430	0.430	0.430	0.430	0.325	0
2024-07-26	0.430	0.430	0.430	0.430	0.325	70,000
2024-07-25	0.420	0.425	0.420	0.425	0.321	310,000
2024-07-24	0.430	0.430	0.405	0.420	0.317	1,050,000
2024-07-23	0.430	0.430	0.430	0.430	0.325	80,000
2024-07-22	0.420	0.435	0.420	0.430	0.325	240,000
2024-07-19	0.420	0.420	0.420	0.420	0.317	100,000
2024-07-18	0.420	0.420	0.420	0.420	0.317	50,000
2024-07-17	0.420	0.425	0.420	0.420	0.317	150,000
2024-07-16	0.425	0.425	0.425	0.425	0.321	0
2024-07-15	0.420	0.425	0.420	0.425	0.321	20,000
2024-07-12	0.435	0.435	0.425	0.430	0.325	340,000
2024-07-11	0.435	0.435	0.435	0.435	0.329	200,000
2024-07-10	0.435	0.435	0.430	0.435	0.329	160,000
2024-07-09	0.425	0.435	0.405	0.435	0.329	680,000
2024-07-08	0.425	0.440	0.425	0.440	0.332	320,000
2024-07-05	0.430	0.440	0.420	0.420	0.317	290,000
2024-07-04	0.425	0.425	0.425	0.425	0.321	180,000
2024-07-03	0.420	0.425	0.420	0.425	0.321	10,000
2024-07-02	0.435	0.435	0.435	0.435	0.329	0
2024-06-28	0.430	0.435	0.430	0.435	0.329	170,000
2024-06-27	0.415	0.430	0.415	0.430	0.325	60,000
2024-06-26	0.415	0.420	0.415	0.420	0.317	90,000
2024-06-25	0.420	0.460	0.410	0.415	0.313	3,520,000
2024-06-24	0.375	0.375	0.375	0.375	0.283	130,000
2024-06-21	0.370	0.370	0.370	0.370	0.279	0
2024-06-20	0.375	0.375	0.370	0.370	0.279	110,000
2024-06-19	0.375	0.375	0.375	0.375	0.283	50,000
2024-06-18	0.360	0.360	0.360	0.360	0.272	0
2024-06-17	0.355	0.360	0.355	0.355	0.268	360,000
2024-06-14	0.340	0.340	0.340	0.340	0.257	30,000
2024-06-13	0.330	0.330	0.330	0.330	0.249	0
2024-06-12	0.330	0.330	0.330	0.330	0.249	10,000
2024-06-11	0.330	0.330	0.330	0.330	0.249	0
2024-06-07	0.330	0.330	0.330	0.330	0.249	10,000
2024-06-06	0.340	0.340	0.340	0.340	0.257	0
2024-06-05	0.340	0.340	0.340	0.340	0.257	0
2024-06-04	0.340	0.340	0.340	0.340	0.257	0
2024-06-03	0.340	0.340	0.340	0.340	0.257	0
2024-05-31	0.345	0.345	0.340	0.340	0.257	70,000
2024-05-30	0.340	0.340	0.340	0.340	0.257	280,000
2024-05-29	0.335	0.335	0.335	0.335	0.253	0
2024-05-28	0.335	0.335	0.335	0.335	0.253	0
2024-05-27	0.320	0.335	0.320	0.335	0.253	190,000
2024-05-24	0.310	0.330	0.305	0.330	0.249	160,000
2024-05-23	0.305	0.330	0.305	0.330	0.249	130,000
2024-05-22	0.335	0.335	0.330	0.330	0.249	10,000
2024-05-21	0.320	0.335	0.320	0.335	0.253	20,000
2024-05-20	0.330	0.330	0.330	0.330	0.249	0
2024-05-17	0.330	0.330	0.330	0.330	0.249	0
2024-05-16	0.330	0.330	0.330	0.330	0.249	0
2024-05-14	0.330	0.335	0.330	0.330	0.249	810,000
2024-05-13	0.325	0.325	0.325	0.325	0.245	200,000

← NewerPage 10 of 21 · 1,229 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.