KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.320	0.320	0.320	0.320	0.242	340,000
2024-05-09	0.325	0.325	0.325	0.325	0.245	0
2024-05-08	0.320	0.325	0.320	0.325	0.245	170,000
2024-05-07	0.320	0.320	0.320	0.320	0.242	0
2024-05-06	0.320	0.320	0.320	0.320	0.242	0
2024-05-03	0.320	0.320	0.320	0.320	0.242	210,000
2024-05-02	0.315	0.315	0.315	0.315	0.238	0
2024-04-30	0.300	0.310	0.300	0.310	0.234	130,000
2024-04-29	0.315	0.315	0.310	0.310	0.234	390,000
2024-04-26	0.330	0.330	0.330	0.330	0.249	0
2024-04-25	0.330	0.330	0.330	0.330	0.249	0
2024-04-24	0.330	0.330	0.330	0.330	0.249	30,000
2024-04-23	0.335	0.335	0.335	0.335	0.253	0
2024-04-22	0.330	0.330	0.330	0.330	0.249	0
2024-04-19	0.315	0.330	0.315	0.330	0.249	60,000
2024-04-18	0.315	0.315	0.310	0.315	0.238	200,000
2024-04-17	0.330	0.330	0.330	0.330	0.249	0
2024-04-16	0.330	0.330	0.330	0.330	0.249	100,000
2024-04-15	0.330	0.330	0.330	0.330	0.249	0
2024-04-12	0.320	0.330	0.320	0.330	0.249	450,000
2024-04-11	0.320	0.320	0.310	0.310	0.234	120,000
2024-04-10	0.310	0.310	0.310	0.310	0.234	0
2024-04-09	0.310	0.310	0.310	0.310	0.234	0
2024-04-08	0.310	0.310	0.310	0.310	0.234	0
2024-04-05	0.305	0.310	0.305	0.310	0.234	190,000
2024-04-03	0.310	0.310	0.310	0.310	0.234	0
2024-04-02	0.310	0.310	0.310	0.310	0.234	0
2024-03-28	0.295	0.315	0.295	0.315	0.238	80,000
2024-03-27	0.295	0.295	0.295	0.295	0.223	180,000
2024-03-26	0.300	0.300	0.300	0.300	0.227	0
2024-03-25	0.300	0.300	0.300	0.300	0.227	20,000
2024-03-22	0.300	0.300	0.300	0.300	0.227	10,000
2024-03-21	0.300	0.300	0.300	0.300	0.227	0
2024-03-20	0.300	0.300	0.300	0.300	0.227	0
2024-03-19	0.300	0.300	0.300	0.300	0.227	0
2024-03-18	0.300	0.300	0.300	0.300	0.227	0
2024-03-15	0.300	0.300	0.300	0.300	0.227	20,000
2024-03-14	0.300	0.300	0.295	0.300	0.227	160,000
2024-03-13	0.300	0.300	0.300	0.300	0.227	0
2024-03-12	0.300	0.300	0.300	0.300	0.227	0
2024-03-11	0.300	0.300	0.300	0.300	0.227	10,000
2024-03-08	0.285	0.295	0.285	0.295	0.223	110,000
2024-03-07	0.280	0.280	0.280	0.280	0.212	0
2024-03-06	0.280	0.280	0.280	0.280	0.212	1,620,000
2024-03-05	0.280	0.285	0.280	0.280	0.212	2,220,000
2024-03-04	0.280	0.285	0.280	0.280	0.212	840,000
2024-03-01	0.285	0.290	0.280	0.280	0.212	2,300,000
2024-02-29	0.295	0.295	0.280	0.280	0.212	1,600,000
2024-02-28	0.300	0.300	0.300	0.300	0.227	60,000
2024-02-27	0.290	0.300	0.290	0.300	0.227	2,130,000
2024-02-26	0.290	0.290	0.290	0.290	0.219	0
2024-02-23	0.285	0.285	0.285	0.285	0.215	0
2024-02-22	0.285	0.285	0.285	0.285	0.215	0
2024-02-21	0.275	0.280	0.275	0.280	0.212	120,000
2024-02-20	0.280	0.280	0.280	0.280	0.212	100,000
2024-02-19	0.280	0.280	0.280	0.280	0.212	0
2024-02-16	0.280	0.280	0.280	0.280	0.212	0
2024-02-15	0.270	0.270	0.270	0.270	0.204	10,000
2024-02-14	0.290	0.290	0.290	0.290	0.219	0
2024-02-09	0.290	0.290	0.290	0.290	0.219	0

← NewerPage 11 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.