KPa-BM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.400	0.400	0.400	0.400	0.331	0
2024-11-04	0.405	0.405	0.405	0.405	0.335	60,000
2024-11-01	0.395	0.395	0.395	0.395	0.327	0
2024-10-31	0.395	0.395	0.395	0.395	0.327	0
2024-10-30	0.390	0.395	0.390	0.395	0.327	200,000
2024-10-29	0.385	0.385	0.385	0.385	0.318	40,000
2024-10-28	0.375	0.375	0.375	0.375	0.310	130,000
2024-10-25	0.390	0.390	0.375	0.375	0.310	60,000
2024-10-24	0.380	0.395	0.380	0.390	0.323	340,000
2024-10-23	0.370	0.370	0.370	0.370	0.306	0
2024-10-22	0.380	0.380	0.370	0.370	0.306	280,000
2024-10-21	0.375	0.380	0.375	0.380	0.314	50,000
2024-10-18	0.360	0.365	0.360	0.365	0.302	340,000
2024-10-17	0.365	0.365	0.365	0.365	0.302	260,000
2024-10-16	0.365	0.365	0.365	0.365	0.302	390,000
2024-10-15	0.360	0.380	0.360	0.370	0.306	1,350,000
2024-10-14	0.350	0.360	0.350	0.360	0.298	90,000
2024-10-10	0.355	0.355	0.355	0.355	0.294	0
2024-10-09	0.350	0.360	0.350	0.355	0.294	1,190,000
2024-10-08	0.350	0.350	0.350	0.350	0.290	0
2024-10-07	0.340	0.350	0.340	0.350	0.290	1,470,000
2024-10-04	0.330	0.340	0.325	0.340	0.281	180,000
2024-10-03	0.335	0.340	0.330	0.340	0.281	370,000
2024-10-02	0.330	0.350	0.330	0.340	0.281	1,450,000
2024-09-30	0.330	0.340	0.330	0.330	0.273	590,000
2024-09-27	0.365	0.365	0.335	0.335	0.277	450,000
2024-09-26	0.335	0.360	0.330	0.340	0.281	510,000
2024-09-25	0.330	0.340	0.330	0.335	0.277	340,000
2024-09-24	0.350	0.350	0.335	0.335	0.277	20,000
2024-09-23	0.330	0.335	0.325	0.325	0.269	1,170,000
2024-09-20	0.335	0.365	0.325	0.360	0.298	150,000
2024-09-19	0.325	0.335	0.325	0.335	0.277	90,000
2024-09-17	0.330	0.340	0.330	0.340	0.281	40,000
2024-09-16	0.335	0.340	0.325	0.340	0.281	70,000
2024-09-13	0.340	0.340	0.340	0.340	0.281	0
2024-09-12	0.340	0.340	0.340	0.340	0.281	0
2024-09-11	0.350	0.360	0.330	0.345	0.285	150,000
2024-09-10	0.350	0.350	0.350	0.350	0.290	0
2024-09-09	0.350	0.350	0.350	0.350	0.290	0
2024-09-05	0.350	0.350	0.340	0.350	0.290	150,000
2024-09-04	0.355	0.355	0.340	0.350	0.290	370,000
2024-09-03	0.340	0.340	0.340	0.340	0.281	20,000
2024-09-02	0.355	0.355	0.355	0.355	0.294	0
2024-08-30	0.340	0.360	0.340	0.355	0.294	50,000
2024-08-29	0.360	0.360	0.360	0.360	0.298	0
2024-08-28	0.350	0.360	0.350	0.360	0.298	40,000
2024-08-27	0.345	0.365	0.345	0.365	0.302	80,000
2024-08-26	0.400	0.400	0.360	0.370	0.306	110,000
2024-08-23	0.430	0.460	0.430	0.460	0.347	680,000
2024-08-22	0.450	0.455	0.430	0.445	0.336	90,000
2024-08-21	0.440	0.440	0.435	0.440	0.332	140,000
2024-08-20	0.440	0.440	0.440	0.440	0.332	0
2024-08-19	0.430	0.445	0.430	0.440	0.332	240,000
2024-08-16	0.420	0.420	0.420	0.420	0.317	80,000
2024-08-15	0.420	0.420	0.420	0.420	0.317	230,000
2024-08-14	0.420	0.420	0.420	0.420	0.317	0
2024-08-13	0.420	0.420	0.420	0.420	0.317	0
2024-08-12	0.415	0.415	0.415	0.415	0.313	230,000
2024-08-09	0.420	0.420	0.420	0.420	0.317	0
2024-08-08	0.420	0.420	0.420	0.420	0.317	0

← NewerPage 9 of 21 · 1,231 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.