KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.295	0.295	0.295	0.295	0.269	0
2025-05-02	0.295	0.295	0.295	0.295	0.269	30,000
2025-04-30	0.300	0.300	0.285	0.290	0.265	330,000
2025-04-29	0.300	0.300	0.300	0.300	0.274	60,000
2025-04-28	0.300	0.300	0.300	0.300	0.274	0
2025-04-25	0.290	0.310	0.290	0.300	0.274	340,000
2025-04-24	0.305	0.305	0.305	0.305	0.279	10,000
2025-04-23	0.305	0.305	0.285	0.305	0.279	120,000
2025-04-22	0.305	0.310	0.305	0.305	0.279	680,000
2025-04-17	0.310	0.310	0.310	0.310	0.283	0
2025-04-16	0.310	0.310	0.310	0.310	0.283	160,000
2025-04-15	0.320	0.320	0.320	0.320	0.292	0
2025-04-14	0.320	0.320	0.320	0.320	0.292	0
2025-04-11	0.320	0.320	0.320	0.320	0.292	170,000
2025-04-10	0.310	0.310	0.310	0.310	0.283	60,000
2025-04-09	0.305	0.305	0.305	0.305	0.279	100,000
2025-04-08	0.310	0.310	0.305	0.310	0.283	200,000
2025-04-07	0.315	0.315	0.305	0.310	0.283	430,000
2025-04-03	0.345	0.345	0.340	0.340	0.310	270,000
2025-04-02	0.350	0.350	0.340	0.340	0.310	60,000
2025-04-01	0.345	0.345	0.345	0.345	0.315	0
2025-03-31	0.345	0.345	0.345	0.345	0.315	40,000
2025-03-28	0.360	0.360	0.350	0.350	0.320	390,000
2025-03-27	0.355	0.355	0.355	0.355	0.324	100,000
2025-03-26	0.355	0.355	0.355	0.355	0.324	0
2025-03-25	0.360	0.360	0.350	0.350	0.320	200,000
2025-03-24	0.365	0.365	0.365	0.365	0.333	0
2025-03-21	0.365	0.365	0.365	0.365	0.333	0
2025-03-20	0.370	0.370	0.365	0.365	0.333	480,000
2025-03-19	0.375	0.400	0.370	0.380	0.347	190,000
2025-03-18	0.365	0.370	0.365	0.370	0.338	60,000
2025-03-17	0.365	0.365	0.365	0.365	0.333	0
2025-03-14	0.365	0.365	0.365	0.365	0.333	0
2025-03-13	0.365	0.365	0.365	0.365	0.333	0
2025-03-12	0.365	0.365	0.365	0.365	0.333	50,000
2025-03-11	0.360	0.365	0.345	0.365	0.333	1,380,000
2025-03-10	0.400	0.400	0.360	0.375	0.342	2,560,000
2025-03-07	0.420	0.420	0.390	0.405	0.370	1,080,000
2025-03-06	0.410	0.430	0.405	0.430	0.393	290,000
2025-03-05	0.410	0.410	0.410	0.410	0.374	20,000
2025-03-04	0.405	0.405	0.405	0.405	0.370	0
2025-03-03	0.410	0.410	0.405	0.405	0.370	210,000
2025-02-28	0.410	0.410	0.405	0.405	0.370	290,000
2025-02-27	0.410	0.410	0.405	0.405	0.370	549,900
2025-02-26	0.405	0.405	0.405	0.405	0.370	0
2025-02-25	0.405	0.405	0.405	0.405	0.370	200,000
2025-02-24	0.410	0.410	0.410	0.410	0.374	120,000
2025-02-21	0.410	0.410	0.405	0.410	0.374	320,000
2025-02-20	0.405	0.405	0.405	0.405	0.370	210,000
2025-02-19	0.405	0.410	0.405	0.410	0.374	70,000
2025-02-18	0.410	0.410	0.410	0.410	0.374	200,000
2025-02-17	0.410	0.410	0.410	0.410	0.374	110,000
2025-02-14	0.410	0.410	0.410	0.410	0.374	10,000
2025-02-13	0.410	0.410	0.410	0.410	0.374	0
2025-02-12	0.410	0.410	0.410	0.410	0.374	0
2025-02-11	0.415	0.415	0.410	0.410	0.374	250,000
2025-02-10	0.415	0.415	0.410	0.410	0.374	80,000
2025-02-07	0.415	0.415	0.415	0.415	0.379	10,000
2025-02-06	0.410	0.410	0.410	0.410	0.374	170,000
2025-02-05	0.415	0.415	0.410	0.410	0.374	120,000

← NewerPage 7 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.