Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	14.940	15.160	14.720	14.900	13.481	1,490,500
2024-02-09	15.100	15.100	14.800	14.940	13.518	232,518
2024-02-08	14.760	15.260	14.720	15.120	13.680	695,554
2024-02-07	14.440	15.200	14.440	14.900	13.481	1,104,042
2024-02-06	14.120	14.520	14.080	14.420	13.047	719,000
2024-02-05	14.220	14.320	13.900	14.060	12.721	1,143,725
2024-02-02	14.160	14.840	14.080	14.300	12.939	2,932,738
2024-02-01	14.220	14.320	13.860	14.160	12.812	1,426,000
2024-01-31	14.040	14.300	13.680	13.940	12.613	2,555,500
2024-01-30	15.000	15.000	14.180	14.200	12.848	1,765,277
2024-01-29	15.080	15.300	14.760	14.960	13.536	1,011,000
2024-01-26	15.280	15.360	14.880	14.920	13.500	1,422,300
2024-01-25	15.300	15.500	15.200	15.280	13.825	1,228,123
2024-01-24	15.140	15.440	14.800	15.300	13.843	1,765,143
2024-01-23	14.740	15.300	14.700	15.000	13.572	1,374,088
2024-01-22	15.500	15.620	14.580	14.860	13.445	2,390,132
2024-01-19	15.940	16.000	15.460	15.540	14.060	1,230,373
2024-01-18	16.600	16.600	15.900	16.040	14.513	1,344,500
2024-01-17	16.940	16.940	16.280	16.300	14.748	2,105,224
2024-01-16	17.300	17.760	16.940	17.000	15.381	535,250
2024-01-15	17.480	17.740	17.340	17.460	15.798	415,179
2024-01-12	17.600	17.840	17.460	17.700	16.015	515,909
2024-01-11	17.660	17.960	17.520	17.560	15.888	666,500
2024-01-10	17.460	17.780	17.300	17.760	16.069	724,100
2024-01-09	17.080	17.860	17.080	17.580	15.906	662,000
2024-01-08	17.200	17.860	17.040	17.140	15.508	851,130
2024-01-05	17.600	17.780	17.380	17.440	15.780	551,500
2024-01-04	17.620	17.720	17.420	17.700	16.015	808,646
2024-01-03	17.820	17.960	17.600	17.680	15.997	997,000
2024-01-02	18.820	18.820	17.840	18.100	16.377	1,322,000
2023-12-29	18.720	18.820	18.300	18.680	16.902	1,035,418
2023-12-28	18.200	18.800	18.200	18.780	16.992	409,500
2023-12-27	18.220	18.480	18.080	18.400	16.648	399,100
2023-12-22	18.200	18.480	18.100	18.220	16.485	370,100
2023-12-21	17.980	18.400	17.860	18.320	16.576	479,163
2023-12-20	18.300	18.460	18.000	18.100	16.377	727,178
2023-12-19	18.600	18.600	18.300	18.320	16.576	558,703
2023-12-18	18.520	18.600	18.300	18.480	16.721	433,533
2023-12-15	17.680	18.780	17.680	18.680	16.902	1,964,000
2023-12-14	17.080	17.820	16.980	17.680	15.997	2,028,000
2023-12-13	16.840	16.980	16.600	16.840	15.237	1,742,394
2023-12-12	17.320	17.320	16.560	16.800	15.201	1,462,438
2023-12-11	18.080	18.080	17.200	17.660	15.526	1,336,000
2023-12-08	17.980	18.000	17.580	17.780	15.632	1,278,500
2023-12-07	18.060	18.140	17.720	17.880	15.720	948,760
2023-12-06	18.180	18.440	17.940	18.220	16.019	981,802
2023-12-05	18.340	18.340	17.780	18.100	15.913	1,001,178
2023-12-04	18.780	19.060	18.220	18.300	16.089	1,135,706
2023-12-01	18.800	19.120	18.320	18.820	16.546	2,902,212
2023-11-30	19.480	19.480	18.680	18.800	16.529	5,445,836
2023-11-29	19.400	19.720	19.220	19.420	17.074	1,253,722
2023-11-28	19.120	19.580	19.120	19.260	16.933	1,488,583
2023-11-27	19.480	19.480	18.960	19.000	16.704	966,500
2023-11-24	19.520	19.660	19.460	19.480	17.126	720,500
2023-11-23	18.720	19.680	18.720	19.660	17.285	1,453,500
2023-11-22	19.340	19.340	18.520	18.720	16.458	1,634,000
2023-11-21	19.120	19.740	19.120	19.360	17.021	717,000
2023-11-20	19.180	19.340	19.120	19.200	16.880	502,600
2023-11-17	19.420	19.440	19.020	19.160	16.845	542,439
2023-11-16	19.700	19.880	19.480	19.560	17.197	633,814

← NewerPage 12 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.