Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	15.300	15.680	15.300	15.580	14.376	1,630,728
2024-08-08	15.360	15.360	14.980	15.120	13.951	1,653,709
2024-08-07	15.400	15.440	15.180	15.320	14.136	748,604
2024-08-06	15.000	15.440	14.860	15.180	14.007	1,896,004
2024-08-05	15.460	15.500	14.720	15.020	13.859	3,104,200
2024-08-02	15.500	15.900	15.300	15.520	14.320	2,285,700
2024-08-01	15.840	16.120	15.580	15.580	14.376	914,500
2024-07-31	15.460	16.080	15.340	15.940	14.708	2,233,800
2024-07-30	15.660	15.680	15.360	15.380	14.191	2,971,735
2024-07-29	16.040	16.180	15.700	15.780	14.560	1,521,500
2024-07-26	16.000	16.180	15.860	15.940	14.708	1,033,500
2024-07-25	16.200	16.200	15.700	15.880	14.653	3,633,500
2024-07-24	16.680	16.800	16.320	16.320	15.059	2,163,500
2024-07-23	17.200	17.200	16.500	16.640	15.354	4,137,912
2024-07-22	17.060	17.320	16.920	17.180	15.852	2,508,500
2024-07-19	17.400	17.600	16.920	17.060	15.741	2,206,010
2024-07-18	17.760	17.760	17.200	17.580	16.221	1,988,500
2024-07-17	17.900	18.040	17.400	17.580	16.221	3,143,631
2024-07-16	17.760	17.960	17.520	17.780	16.406	1,801,423
2024-07-15	18.460	18.460	17.800	17.900	16.517	1,846,500
2024-07-12	18.600	18.680	18.280	18.460	17.033	2,790,354
2024-07-11	17.940	18.620	17.940	18.560	17.126	3,047,500
2024-07-10	17.960	18.160	17.720	17.940	16.553	3,089,323
2024-07-09	17.580	17.800	17.140	17.620	16.258	1,965,905
2024-07-08	17.960	17.960	17.240	17.420	16.074	2,000,431
2024-07-05	18.100	18.240	17.740	17.920	16.535	1,913,370
2024-07-04	18.100	18.880	18.040	18.260	16.849	2,004,104
2024-07-03	17.700	17.920	17.400	17.840	16.461	2,231,194
2024-07-02	18.320	18.460	17.600	17.700	16.332	2,978,305
2024-06-28	18.020	18.560	17.780	18.380	16.959	1,937,807
2024-06-27	18.480	18.500	17.800	18.020	16.627	3,162,500
2024-06-26	18.400	18.620	18.060	18.480	17.052	2,818,665
2024-06-25	19.040	19.040	18.080	18.300	16.886	5,283,500
2024-06-24	19.760	20.000	18.880	19.080	17.605	3,821,850
2024-06-21	20.150	20.150	19.540	19.760	18.233	4,134,068
2024-06-20	20.400	20.500	19.980	20.150	18.593	2,459,000
2024-06-19	20.500	20.500	19.780	20.300	18.731	2,686,810
2024-06-18	19.860	20.500	19.600	19.920	18.380	3,856,625
2024-06-17	20.250	20.450	19.720	19.740	18.214	2,623,029
2024-06-14	18.980	20.450	18.560	20.200	18.639	5,665,600
2024-06-13	18.280	18.940	18.240	18.860	17.402	2,546,100
2024-06-12	18.060	18.300	17.800	18.100	16.701	4,296,304
2024-06-11	19.000	19.280	18.320	18.540	16.775	6,255,194
2024-06-07	19.080	19.680	19.000	19.020	17.209	4,700,769
2024-06-06	19.500	19.500	18.740	18.860	17.064	5,992,031
2024-06-05	19.800	19.960	18.900	19.100	17.282	5,958,612
2024-06-04	20.150	20.200	19.680	19.740	17.861	3,330,956
2024-06-03	19.500	20.550	19.400	20.150	18.232	32,426,410
2024-05-31	19.840	20.450	18.980	18.980	17.173	49,863,688
2024-05-30	19.860	20.200	19.520	19.700	17.824	5,658,037
2024-05-29	20.100	20.250	19.740	19.860	17.969	3,675,000
2024-05-28	19.740	20.500	19.600	20.150	18.232	6,021,500
2024-05-27	19.180	19.780	18.740	19.740	17.861	6,438,074
2024-05-24	19.100	19.580	18.900	19.140	17.318	4,261,623
2024-05-23	20.400	20.400	19.440	19.620	17.752	5,884,100
2024-05-22	20.700	20.900	20.200	20.600	18.639	4,971,927
2024-05-21	20.650	21.400	20.250	20.850	18.865	4,186,771
2024-05-20	20.450	21.000	20.000	20.650	18.684	4,046,020
2024-05-17	20.200	20.500	19.820	20.400	18.458	4,452,485
2024-05-16	19.880	20.350	19.400	20.200	18.277	8,554,264

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4000 HKD
2025-12-12	0.6900 HKD
2025-06-11	0.4600 HKD
2024-12-13	0.4000 HKD
2024-06-12	0.3600 HKD
2023-12-12	0.1600 HKD
2023-06-14	0.7500 HKD
2022-12-06	0.3000 HKD
2022-06-15	2.4400 HKD
2021-12-07	0.5600 HKD
2021-05-26	1.0000 HKD
2020-12-01	0.2800 HKD
2020-05-27	0.6000 HKD
2019-10-04	0.2800 HKD
2019-05-29	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.