Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	20.300	20.500	19.500	19.700	17.824	2,350,952
2024-05-13	19.540	20.350	18.800	20.050	18.141	4,268,750
2024-05-10	19.800	20.100	19.160	19.540	17.680	4,342,486
2024-05-09	19.520	19.960	19.520	19.720	17.843	2,548,556
2024-05-08	20.150	20.150	19.360	19.520	17.662	2,860,423
2024-05-07	19.920	20.850	19.500	20.150	18.232	4,892,360
2024-05-06	18.500	20.500	18.500	19.920	18.023	7,337,757
2024-05-03	18.020	18.460	17.740	18.320	16.576	2,750,000
2024-05-02	17.320	17.960	17.240	17.880	16.178	2,312,516
2024-04-30	17.240	17.600	17.000	17.280	15.635	5,112,500
2024-04-29	16.240	17.380	16.140	17.240	15.599	5,842,000
2024-04-26	15.380	16.100	15.380	16.040	14.513	2,772,141
2024-04-25	15.140	15.600	15.040	15.240	13.789	2,281,000
2024-04-24	14.940	15.340	14.720	15.140	13.699	2,181,769
2024-04-23	15.080	15.160	14.700	14.780	13.373	3,095,573
2024-04-22	14.800	15.200	14.760	15.080	13.644	2,182,228
2024-04-19	14.880	14.880	14.440	14.720	13.319	2,552,636
2024-04-18	14.800	15.140	14.700	14.920	13.500	1,124,728
2024-04-17	14.240	14.920	14.240	14.800	13.391	1,963,500
2024-04-16	15.060	15.060	14.180	14.240	12.884	4,116,453
2024-04-15	15.460	15.520	14.920	15.060	13.626	3,378,500
2024-04-12	16.480	16.480	15.480	15.500	14.024	3,200,500
2024-04-11	16.120	16.360	15.980	16.220	14.676	1,617,500
2024-04-10	16.200	16.480	16.080	16.120	14.585	964,500
2024-04-09	15.780	16.300	15.780	16.180	14.640	1,540,092
2024-04-08	15.780	16.060	15.480	15.780	14.278	4,116,767
2024-04-05	16.500	16.500	15.660	15.720	14.223	1,182,317
2024-04-03	16.780	16.780	15.940	16.140	14.603	3,643,525
2024-04-02	16.260	16.900	16.260	16.700	15.110	3,097,190
2024-03-28	15.760	16.080	15.520	15.960	14.441	2,289,208
2024-03-27	16.760	16.760	15.620	15.740	14.241	3,076,721
2024-03-26	16.960	17.280	16.620	16.740	15.146	2,428,485
2024-03-25	16.800	17.580	16.520	16.860	15.255	3,356,000
2024-03-22	16.680	17.180	16.400	16.820	15.219	2,871,923
2024-03-21	17.300	17.320	16.520	16.860	15.255	4,085,600
2024-03-20	15.620	17.240	15.620	17.000	15.381	5,755,209
2024-03-19	16.180	16.200	15.660	15.740	14.241	3,641,296
2024-03-18	15.140	16.260	15.140	16.260	14.712	3,969,406
2024-03-15	14.880	15.300	14.620	15.220	13.771	3,245,334
2024-03-14	15.080	15.240	14.760	14.900	13.481	1,509,414
2024-03-13	15.660	15.920	15.040	15.060	13.626	2,606,000
2024-03-12	15.280	15.820	15.200	15.760	14.260	2,101,262
2024-03-11	15.160	15.460	15.000	15.280	13.825	2,184,203
2024-03-08	14.380	14.960	14.380	14.920	13.500	1,920,000
2024-03-07	14.540	14.960	14.420	14.500	13.120	1,867,531
2024-03-06	14.300	14.800	14.220	14.600	13.210	1,231,500
2024-03-05	15.000	15.020	14.380	14.380	13.011	2,453,972
2024-03-04	15.120	15.280	15.020	15.120	13.680	1,292,569
2024-03-01	15.240	15.400	14.960	15.080	13.644	1,432,480
2024-02-29	14.960	15.440	14.960	15.380	13.916	4,549,057
2024-02-28	15.500	15.600	14.860	14.960	13.536	2,010,100
2024-02-27	15.400	15.660	15.240	15.600	14.115	1,535,787
2024-02-26	15.440	15.840	15.400	15.480	14.006	1,037,628
2024-02-23	15.580	15.700	15.280	15.560	14.079	1,702,410
2024-02-22	15.720	15.940	15.240	15.540	14.060	1,732,106
2024-02-21	15.160	15.960	15.080	15.780	14.278	1,809,395
2024-02-20	15.480	15.540	15.000	15.260	13.807	1,725,328
2024-02-19	16.220	16.220	15.380	15.560	14.079	1,179,000
2024-02-16	15.020	16.240	15.020	16.200	14.658	1,995,965
2024-02-15	14.800	14.860	14.500	14.800	13.391	1,043,538

← NewerPage 11 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.