KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.460	0.475	0.450	0.455	0.455	190,000
2026-07-22	0.465	0.465	0.465	0.465	0.465	0
2026-07-21	0.465	0.470	0.465	0.465	0.465	300,000
2026-07-20	0.460	0.470	0.450	0.465	0.465	520,000
2026-07-17	0.475	0.500	0.460	0.490	0.490	1,030,000
2026-07-16	0.495	0.500	0.475	0.475	0.475	860,000
2026-07-15	0.475	0.490	0.470	0.485	0.485	720,000
2026-07-14	0.460	0.470	0.455	0.465	0.465	740,000
2026-07-13	0.470	0.470	0.440	0.465	0.465	1,660,000
2026-07-10	0.425	0.510	0.425	0.470	0.470	3,520,000
2026-07-09	0.420	0.425	0.410	0.425	0.425	820,000
2026-07-08	0.425	0.425	0.410	0.425	0.425	500,000
2026-07-07	0.415	0.415	0.410	0.410	0.410	370,000
2026-07-06	0.425	0.425	0.385	0.425	0.425	1,340,000
2026-07-03	0.400	0.420	0.400	0.420	0.420	2,740,000
2026-07-02	0.365	0.400	0.360	0.395	0.395	930,000
2026-06-30	0.325	0.360	0.325	0.350	0.350	550,000
2026-06-29	0.330	0.330	0.325	0.330	0.330	320,000
2026-06-26	0.340	0.340	0.330	0.330	0.330	70,000
2026-06-25	0.340	0.340	0.320	0.340	0.340	120,000
2026-06-24	0.360	0.360	0.340	0.340	0.340	130,000
2026-06-23	0.375	0.375	0.375	0.375	0.375	0
2026-06-22	0.375	0.375	0.375	0.375	0.375	30,000
2026-06-18	0.365	0.380	0.365	0.380	0.380	480,000
2026-06-17	0.390	0.400	0.380	0.380	0.380	450,000
2026-06-16	0.395	0.395	0.385	0.385	0.385	220,000
2026-06-15	0.385	0.385	0.385	0.385	0.385	0
2026-06-12	0.370	0.385	0.360	0.385	0.385	620,000
2026-06-11	0.400	0.400	0.365	0.390	0.390	1,590,000
2026-06-10	0.425	0.470	0.425	0.435	0.435	2,470,000
2026-06-09	0.395	0.435	0.380	0.430	0.430	870,000
2026-06-08	0.390	0.390	0.380	0.390	0.390	500,000
2026-06-05	0.380	0.390	0.370	0.390	0.390	1,160,000
2026-06-04	0.380	0.395	0.370	0.390	0.390	920,000
2026-06-03	0.370	0.375	0.355	0.375	0.375	390,000
2026-06-02	0.360	0.380	0.355	0.360	0.360	300,000
2026-06-01	0.360	0.360	0.350	0.350	0.350	50,000
2026-05-29	0.350	0.350	0.345	0.350	0.350	310,000
2026-05-28	0.350	0.350	0.345	0.350	0.350	310,000
2026-05-27	0.350	0.380	0.350	0.355	0.355	570,000
2026-05-26	0.340	0.350	0.335	0.350	0.350	530,000
2026-05-22	0.305	0.385	0.305	0.345	0.345	1,250,000
2026-05-21	0.305	0.305	0.305	0.305	0.305	0
2026-05-20	0.300	0.300	0.300	0.300	0.300	0
2026-05-19	0.300	0.300	0.300	0.300	0.300	0
2026-05-18	0.300	0.300	0.300	0.300	0.300	80,000
2026-05-15	0.300	0.300	0.300	0.300	0.300	0
2026-05-14	0.315	0.320	0.295	0.295	0.295	210,000
2026-05-13	0.300	0.300	0.290	0.295	0.295	160,000
2026-05-12	0.290	0.300	0.285	0.300	0.300	910,000
2026-05-11	0.285	0.285	0.285	0.285	0.285	0
2026-05-08	0.290	0.290	0.285	0.285	0.285	240,000
2026-05-07	0.285	0.290	0.280	0.285	0.285	200,000
2026-05-06	0.280	0.280	0.280	0.280	0.280	110,000
2026-05-05	0.285	0.285	0.280	0.280	0.280	50,000
2026-05-04	0.280	0.280	0.280	0.280	0.280	0
2026-04-30	0.280	0.280	0.280	0.280	0.280	120,000
2026-04-29	0.285	0.285	0.280	0.280	0.280	50,000
2026-04-28	0.280	0.280	0.280	0.280	0.280	110,000
2026-04-27	0.280	0.280	0.280	0.280	0.280	40,000

← NewerPage 2 of 3 · 125 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.