KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.335	0.335	0.335	0.335	0.215	0
2022-05-26	0.335	0.335	0.335	0.335	0.215	0
2022-05-25	0.340	0.340	0.340	0.340	0.218	0
2022-05-24	0.340	0.340	0.340	0.340	0.218	0
2022-05-23	0.340	0.340	0.340	0.340	0.218	0
2022-05-20	0.340	0.340	0.340	0.340	0.218	10,000
2022-05-19	0.340	0.340	0.340	0.340	0.218	0
2022-05-18	0.340	0.340	0.340	0.340	0.218	0
2022-05-17	0.330	0.340	0.330	0.340	0.218	30,000
2022-05-16	0.330	0.330	0.330	0.330	0.212	0
2022-05-13	0.325	0.325	0.325	0.325	0.209	0
2022-05-12	0.325	0.325	0.325	0.325	0.209	0
2022-05-11	0.325	0.325	0.325	0.325	0.209	0
2022-05-10	0.325	0.325	0.325	0.325	0.209	20,000
2022-05-06	0.325	0.325	0.325	0.325	0.209	0
2022-05-05	0.325	0.325	0.325	0.325	0.209	20,000
2022-05-04	0.325	0.325	0.325	0.325	0.209	0
2022-05-03	0.325	0.325	0.325	0.325	0.209	0
2022-04-29	0.325	0.325	0.325	0.325	0.209	0
2022-04-28	0.325	0.325	0.325	0.325	0.209	0
2022-04-27	0.310	0.310	0.310	0.310	0.199	0
2022-04-26	0.310	0.310	0.310	0.310	0.199	0
2022-04-25	0.300	0.310	0.300	0.310	0.199	70,000
2022-04-22	0.320	0.330	0.320	0.330	0.212	90,000
2022-04-21	0.300	0.300	0.300	0.300	0.193	30,000
2022-04-20	0.325	0.325	0.325	0.325	0.209	0
2022-04-19	0.325	0.325	0.325	0.325	0.209	0
2022-04-14	0.325	0.325	0.325	0.325	0.209	0
2022-04-13	0.325	0.325	0.325	0.325	0.209	0
2022-04-12	0.325	0.325	0.325	0.325	0.209	0
2022-04-11	0.320	0.325	0.280	0.325	0.209	540,000
2022-04-08	0.335	0.335	0.335	0.335	0.215	0
2022-04-07	0.350	0.350	0.270	0.335	0.215	690,000
2022-04-06	0.360	0.360	0.360	0.360	0.231	0
2022-04-04	0.360	0.360	0.360	0.360	0.231	160,000
2022-04-01	0.360	0.360	0.360	0.360	0.231	0
2022-03-31	0.360	0.360	0.360	0.360	0.231	10,000
2022-03-30	0.350	0.350	0.350	0.350	0.225	0
2022-03-29	0.350	0.350	0.350	0.350	0.225	10,000
2022-03-28	0.350	0.350	0.350	0.350	0.225	110,000
2022-03-25	0.355	0.355	0.350	0.350	0.225	800,000
2022-03-24	0.355	0.370	0.350	0.355	0.228	240,000
2022-03-23	0.360	0.360	0.360	0.360	0.231	0
2022-03-22	0.365	0.375	0.365	0.365	0.234	50,000
2022-03-21	0.355	0.360	0.355	0.355	0.228	200,000
2022-03-18	0.360	0.360	0.360	0.360	0.231	0
2022-03-17	0.350	0.370	0.350	0.360	0.231	480,000
2022-03-16	0.350	0.350	0.350	0.350	0.225	0
2022-03-15	0.350	0.350	0.345	0.350	0.225	940,000
2022-03-14	0.360	0.360	0.360	0.360	0.231	0
2022-03-11	0.360	0.360	0.360	0.360	0.231	0
2022-03-10	0.360	0.360	0.360	0.360	0.231	0
2022-03-09	0.350	0.350	0.350	0.350	0.225	130,000
2022-03-08	0.350	0.355	0.350	0.355	0.228	700,000
2022-03-07	0.350	0.350	0.350	0.350	0.225	810,000
2022-03-04	0.350	0.350	0.350	0.350	0.225	390,000
2022-03-03	0.355	0.355	0.355	0.355	0.228	80,000
2022-03-02	0.350	0.350	0.350	0.350	0.225	150,000
2022-03-01	0.350	0.350	0.350	0.350	0.225	550,000
2022-02-28	0.350	0.350	0.350	0.350	0.225	0

← NewerPage 19 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.