KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.350	0.350	0.350	0.350	0.225	0
2022-02-24	0.355	0.355	0.350	0.350	0.225	120,000
2022-02-23	0.355	0.355	0.355	0.355	0.228	50,000
2022-02-22	0.355	0.355	0.355	0.355	0.228	0
2022-02-21	0.355	0.355	0.355	0.355	0.228	40,000
2022-02-18	0.355	0.355	0.355	0.355	0.228	0
2022-02-17	0.355	0.355	0.355	0.355	0.228	0
2022-02-16	0.355	0.355	0.355	0.355	0.228	0
2022-02-15	0.355	0.355	0.355	0.355	0.228	0
2022-02-14	0.355	0.355	0.355	0.355	0.228	0
2022-02-11	0.355	0.355	0.355	0.355	0.228	120,000
2022-02-10	0.360	0.360	0.360	0.360	0.231	20,000
2022-02-09	0.360	0.360	0.360	0.360	0.231	40,000
2022-02-08	0.360	0.360	0.360	0.360	0.231	0
2022-02-07	0.360	0.360	0.360	0.360	0.231	50,000
2022-02-04	0.360	0.360	0.360	0.360	0.231	0
2022-01-31	0.360	0.360	0.360	0.360	0.231	0
2022-01-28	0.360	0.360	0.360	0.360	0.231	10,000
2022-01-27	0.360	0.360	0.360	0.360	0.231	50,000
2022-01-26	0.360	0.360	0.360	0.360	0.231	0
2022-01-25	0.360	0.360	0.360	0.360	0.231	80,000
2022-01-24	0.360	0.360	0.360	0.360	0.231	10,000
2022-01-21	0.365	0.365	0.365	0.365	0.234	0
2022-01-20	0.365	0.365	0.365	0.365	0.234	0
2022-01-19	0.365	0.365	0.365	0.365	0.234	0
2022-01-18	0.365	0.365	0.365	0.365	0.234	0
2022-01-17	0.365	0.365	0.365	0.365	0.234	20,000
2022-01-14	0.365	0.365	0.365	0.365	0.234	0
2022-01-13	0.365	0.365	0.365	0.365	0.234	30,000
2022-01-12	0.365	0.365	0.365	0.365	0.234	0
2022-01-11	0.365	0.365	0.365	0.365	0.234	150,000
2022-01-10	0.365	0.365	0.365	0.365	0.234	0
2022-01-07	0.365	0.365	0.365	0.365	0.234	160,000
2022-01-06	0.365	0.365	0.365	0.365	0.234	230,000
2022-01-05	0.380	0.380	0.380	0.380	0.244	80,000
2022-01-04	0.380	0.380	0.380	0.380	0.244	0
2022-01-03	0.375	0.375	0.375	0.375	0.241	60,000
2021-12-31	0.370	0.370	0.370	0.370	0.238	0
2021-12-30	0.370	0.375	0.370	0.370	0.238	120,000
2021-12-29	0.365	0.365	0.365	0.365	0.234	0
2021-12-28	0.370	0.380	0.365	0.365	0.234	450,000
2021-12-24	0.365	0.365	0.365	0.365	0.234	0
2021-12-23	0.365	0.380	0.365	0.365	0.234	120,000
2021-12-22	0.365	0.365	0.365	0.365	0.234	0
2021-12-21	0.355	0.375	0.355	0.370	0.238	270,000
2021-12-20	0.350	0.350	0.350	0.350	0.225	50,000
2021-12-17	0.350	0.370	0.350	0.350	0.225	2,570,000
2021-12-16	0.350	0.380	0.350	0.380	0.244	330,000
2021-12-15	0.355	0.355	0.355	0.355	0.228	0
2021-12-14	0.355	0.355	0.355	0.355	0.228	110,000
2021-12-13	0.360	0.360	0.360	0.360	0.231	0
2021-12-10	0.360	0.360	0.360	0.360	0.231	0
2021-12-09	0.350	0.360	0.350	0.360	0.231	130,000
2021-12-08	0.360	0.370	0.360	0.370	0.238	60,000
2021-12-07	0.375	0.380	0.370	0.370	0.238	410,000
2021-12-06	0.345	0.385	0.345	0.375	0.241	510,000
2021-12-03	0.355	0.355	0.355	0.355	0.228	0
2021-12-02	0.350	0.355	0.350	0.355	0.228	170,000
2021-12-01	0.355	0.360	0.350	0.360	0.231	310,000
2021-11-30	0.350	0.350	0.350	0.350	0.225	530,000

← NewerPage 20 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.