KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.310	0.310	0.310	0.310	0.310	260,000
2025-10-23	0.300	0.310	0.300	0.310	0.310	150,000
2025-10-22	0.300	0.300	0.295	0.295	0.295	30,000
2025-10-21	0.310	0.310	0.295	0.295	0.295	600,000
2025-10-20	0.305	0.305	0.305	0.305	0.305	50,000
2025-10-17	0.315	0.315	0.315	0.315	0.315	0
2025-10-16	0.315	0.315	0.315	0.315	0.315	0
2025-10-15	0.315	0.315	0.315	0.315	0.315	140,000
2025-10-14	0.305	0.305	0.305	0.305	0.305	170,000
2025-10-13	0.305	0.305	0.305	0.305	0.305	170,000
2025-10-10	0.305	0.305	0.305	0.305	0.305	310,000
2025-10-09	0.310	0.315	0.310	0.315	0.315	270,000
2025-10-08	0.305	0.310	0.305	0.310	0.310	350,000
2025-10-06	0.305	0.310	0.305	0.310	0.310	230,000
2025-10-03	0.310	0.310	0.305	0.305	0.305	370,000
2025-10-02	0.315	0.315	0.310	0.315	0.315	220,000
2025-09-30	0.315	0.315	0.315	0.315	0.315	150,000
2025-09-29	0.315	0.315	0.315	0.315	0.315	440,000
2025-09-26	0.315	0.315	0.315	0.315	0.315	40,000
2025-09-25	0.315	0.315	0.315	0.315	0.315	0
2025-09-24	0.315	0.315	0.315	0.315	0.315	0
2025-09-23	0.315	0.315	0.315	0.315	0.315	0
2025-09-22	0.320	0.320	0.315	0.315	0.315	40,000
2025-09-19	0.315	0.325	0.315	0.315	0.315	260,000
2025-09-18	0.325	0.325	0.320	0.320	0.320	420,000
2025-09-17	0.320	0.320	0.315	0.320	0.320	230,000
2025-09-16	0.320	0.325	0.320	0.325	0.325	240,000
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.315	0.320	0.310	0.320	0.320	150,000
2025-09-11	0.320	0.320	0.320	0.320	0.320	370,000
2025-09-10	0.315	0.315	0.315	0.315	0.315	10,000
2025-09-09	0.315	0.320	0.315	0.320	0.320	20,000
2025-09-08	0.320	0.320	0.315	0.320	0.320	130,000
2025-09-05	0.320	0.320	0.320	0.320	0.320	310,000
2025-09-04	0.320	0.320	0.315	0.315	0.315	230,000
2025-09-03	0.325	0.325	0.315	0.320	0.320	790,000
2025-09-02	0.335	0.345	0.335	0.345	0.315	1,100,000
2025-09-01	0.360	0.360	0.325	0.335	0.306	3,410,000
2025-08-29	0.360	0.370	0.360	0.360	0.329	380,000
2025-08-28	0.340	0.365	0.340	0.365	0.333	20,000
2025-08-27	0.370	0.370	0.370	0.370	0.338	0
2025-08-26	0.370	0.370	0.370	0.370	0.338	0
2025-08-25	0.355	0.370	0.340	0.370	0.338	280,000
2025-08-22	0.375	0.375	0.375	0.375	0.342	100,000
2025-08-21	0.380	0.380	0.380	0.380	0.347	0
2025-08-20	0.380	0.380	0.380	0.380	0.347	30,000
2025-08-19	0.380	0.380	0.380	0.380	0.347	100,000
2025-08-18	0.375	0.375	0.375	0.375	0.342	40,000
2025-08-15	0.375	0.375	0.375	0.375	0.342	200,000
2025-08-14	0.375	0.380	0.375	0.380	0.347	260,000
2025-08-13	0.370	0.370	0.370	0.370	0.338	120,000
2025-08-12	0.375	0.375	0.375	0.375	0.342	40,000
2025-08-11	0.375	0.375	0.375	0.375	0.342	50,000
2025-08-08	0.375	0.375	0.375	0.375	0.342	120,000
2025-08-07	0.365	0.370	0.365	0.370	0.338	120,000
2025-08-06	0.365	0.365	0.365	0.365	0.333	0
2025-08-05	0.365	0.365	0.360	0.360	0.329	110,000
2025-08-04	0.365	0.365	0.365	0.365	0.333	0
2025-08-01	0.350	0.375	0.350	0.365	0.333	430,000
2025-07-31	0.345	0.350	0.345	0.350	0.320	200,000

← NewerPage 5 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.