KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.350	0.350	0.350	0.350	0.320	0
2025-07-29	0.345	0.350	0.345	0.345	0.315	640,000
2025-07-28	0.350	0.360	0.345	0.350	0.320	530,000
2025-07-25	0.350	0.350	0.345	0.345	0.315	370,000
2025-07-24	0.350	0.350	0.350	0.350	0.320	60,000
2025-07-23	0.345	0.345	0.345	0.345	0.315	0
2025-07-22	0.345	0.350	0.345	0.345	0.315	180,000
2025-07-21	0.345	0.345	0.345	0.345	0.315	0
2025-07-18	0.345	0.345	0.345	0.345	0.315	130,000
2025-07-17	0.345	0.345	0.345	0.345	0.315	20,000
2025-07-16	0.340	0.340	0.340	0.340	0.310	20,000
2025-07-15	0.345	0.345	0.335	0.340	0.310	360,000
2025-07-14	0.345	0.350	0.345	0.350	0.320	200,000
2025-07-11	0.340	0.345	0.340	0.345	0.315	260,000
2025-07-10	0.345	0.345	0.345	0.345	0.315	0
2025-07-09	0.345	0.345	0.340	0.345	0.315	230,000
2025-07-08	0.345	0.345	0.345	0.345	0.315	300,000
2025-07-07	0.340	0.345	0.340	0.345	0.315	260,000
2025-07-04	0.340	0.340	0.340	0.340	0.310	200,000
2025-07-03	0.340	0.345	0.340	0.345	0.315	280,000
2025-07-02	0.335	0.345	0.335	0.335	0.306	810,000
2025-06-30	0.340	0.340	0.330	0.330	0.301	830,000
2025-06-27	0.335	0.335	0.325	0.335	0.306	1,250,000
2025-06-26	0.330	0.340	0.330	0.335	0.306	640,000
2025-06-25	0.340	0.370	0.330	0.335	0.306	520,000
2025-06-24	0.330	0.335	0.330	0.335	0.306	110,000
2025-06-23	0.320	0.320	0.320	0.320	0.292	0
2025-06-20	0.320	0.320	0.320	0.320	0.292	30,000
2025-06-19	0.320	0.320	0.320	0.320	0.292	0
2025-06-18	0.320	0.320	0.320	0.320	0.292	120,000
2025-06-17	0.325	0.330	0.325	0.325	0.297	200,000
2025-06-16	0.310	0.310	0.310	0.310	0.283	0
2025-06-13	0.315	0.315	0.310	0.310	0.283	340,000
2025-06-12	0.310	0.310	0.310	0.310	0.283	210,000
2025-06-11	0.310	0.310	0.310	0.310	0.283	440,000
2025-06-10	0.305	0.305	0.305	0.305	0.279	90,000
2025-06-09	0.310	0.310	0.300	0.305	0.279	1,250,000
2025-06-06	0.310	0.310	0.310	0.310	0.283	560,000
2025-06-05	0.310	0.310	0.310	0.310	0.283	450,000
2025-06-04	0.315	0.315	0.310	0.310	0.283	370,000
2025-06-03	0.315	0.315	0.315	0.315	0.288	90,000
2025-06-02	0.315	0.315	0.310	0.310	0.283	140,000
2025-05-30	0.315	0.315	0.315	0.315	0.288	20,000
2025-05-29	0.310	0.315	0.310	0.315	0.288	620,000
2025-05-28	0.305	0.305	0.305	0.305	0.279	0
2025-05-27	0.300	0.300	0.295	0.300	0.274	300,000
2025-05-26	0.300	0.300	0.300	0.300	0.274	0
2025-05-23	0.300	0.300	0.300	0.300	0.274	40,000
2025-05-22	0.300	0.300	0.300	0.300	0.274	690,000
2025-05-21	0.295	0.295	0.295	0.295	0.269	200,000
2025-05-20	0.300	0.300	0.300	0.300	0.274	0
2025-05-19	0.305	0.305	0.300	0.300	0.274	280,000
2025-05-16	0.295	0.295	0.295	0.295	0.269	0
2025-05-15	0.290	0.290	0.290	0.290	0.265	30,000
2025-05-14	0.300	0.300	0.290	0.290	0.265	80,000
2025-05-13	0.300	0.300	0.300	0.300	0.274	0
2025-05-12	0.300	0.300	0.300	0.300	0.274	0
2025-05-09	0.295	0.300	0.290	0.300	0.274	730,000
2025-05-08	0.290	0.290	0.290	0.290	0.265	60,000
2025-05-07	0.290	0.295	0.285	0.295	0.269	640,000

← NewerPage 6 of 21 · 1,230 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.