KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.415	0.415	0.410	0.410	0.374	120,000
2025-02-04	0.415	0.415	0.410	0.410	0.374	510,000
2025-02-03	0.410	0.420	0.410	0.420	0.384	90,000
2025-01-28	0.410	0.410	0.410	0.410	0.374	0
2025-01-27	0.400	0.410	0.400	0.410	0.374	260,000
2025-01-24	0.400	0.405	0.400	0.405	0.370	300,000
2025-01-23	0.400	0.400	0.400	0.400	0.365	400,000
2025-01-22	0.400	0.400	0.395	0.395	0.361	750,000
2025-01-21	0.405	0.405	0.400	0.400	0.365	300,000
2025-01-20	0.395	0.395	0.395	0.395	0.361	20,000
2025-01-17	0.395	0.395	0.395	0.395	0.361	30,000
2025-01-16	0.390	0.390	0.390	0.390	0.356	0
2025-01-15	0.390	0.390	0.390	0.390	0.356	0
2025-01-14	0.390	0.390	0.390	0.390	0.356	0
2025-01-13	0.385	0.385	0.385	0.385	0.352	30,000
2025-01-10	0.380	0.390	0.380	0.385	0.352	70,000
2025-01-09	0.390	0.390	0.390	0.390	0.356	50,000
2025-01-08	0.390	0.390	0.390	0.390	0.356	0
2025-01-07	0.380	0.395	0.380	0.390	0.356	140,000
2025-01-06	0.390	0.390	0.385	0.385	0.352	140,000
2025-01-03	0.380	0.380	0.380	0.380	0.347	0
2025-01-02	0.370	0.380	0.370	0.380	0.347	60,000
2024-12-31	0.390	0.390	0.390	0.390	0.356	0
2024-12-30	0.380	0.390	0.380	0.390	0.356	70,000
2024-12-27	0.410	0.410	0.410	0.410	0.374	0
2024-12-24	0.400	0.410	0.400	0.410	0.374	20,000
2024-12-23	0.380	0.385	0.380	0.385	0.352	310,000
2024-12-20	0.380	0.380	0.380	0.380	0.347	110,000
2024-12-19	0.390	0.390	0.380	0.380	0.347	730,000
2024-12-18	0.395	0.395	0.390	0.390	0.356	350,000
2024-12-17	0.390	0.400	0.385	0.390	0.356	170,000
2024-12-16	0.390	0.395	0.385	0.390	0.356	160,000
2024-12-13	0.380	0.395	0.380	0.395	0.361	70,000
2024-12-12	0.385	0.385	0.385	0.385	0.352	60,000
2024-12-11	0.385	0.385	0.385	0.385	0.352	0
2024-12-10	0.430	0.430	0.425	0.425	0.352	150,000
2024-12-09	0.410	0.430	0.410	0.425	0.352	1,080,000
2024-12-06	0.410	0.410	0.410	0.410	0.339	0
2024-12-05	0.410	0.410	0.410	0.410	0.339	0
2024-12-04	0.410	0.410	0.410	0.410	0.339	0
2024-12-03	0.430	0.430	0.410	0.410	0.339	220,000
2024-12-02	0.420	0.430	0.420	0.430	0.356	680,000
2024-11-29	0.410	0.420	0.410	0.420	0.347	110,000
2024-11-28	0.380	0.450	0.380	0.400	0.331	2,520,000
2024-11-27	0.345	0.360	0.345	0.345	0.285	150,000
2024-11-26	0.355	0.355	0.350	0.355	0.294	210,000
2024-11-25	0.360	0.360	0.360	0.360	0.298	0
2024-11-22	0.360	0.360	0.360	0.360	0.298	0
2024-11-21	0.360	0.360	0.360	0.360	0.298	110,000
2024-11-20	0.360	0.360	0.360	0.360	0.298	30,000
2024-11-19	0.365	0.365	0.365	0.365	0.302	0
2024-11-18	0.370	0.370	0.360	0.360	0.298	200,000
2024-11-15	0.380	0.380	0.370	0.380	0.314	290,000
2024-11-14	0.370	0.375	0.370	0.375	0.310	50,000
2024-11-13	0.370	0.370	0.370	0.370	0.306	100,000
2024-11-12	0.390	0.390	0.390	0.390	0.323	0
2024-11-11	0.400	0.400	0.390	0.390	0.323	30,000
2024-11-08	0.400	0.400	0.400	0.400	0.331	0
2024-11-07	0.400	0.400	0.400	0.400	0.331	0
2024-11-06	0.400	0.400	0.400	0.400	0.331	10,000

← NewerPage 8 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.