Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	19.060	19.660	19.060	19.660	17.285	2,659,831
2023-11-14	18.760	18.920	18.540	18.840	16.564	1,383,179
2023-11-13	19.000	19.000	18.400	18.560	16.318	360,438
2023-11-10	18.640	18.640	18.300	18.380	16.159	770,369
2023-11-09	18.940	19.000	18.540	18.620	16.370	956,462
2023-11-08	19.340	19.340	18.880	18.880	16.599	877,500
2023-11-07	19.560	19.560	19.060	19.260	16.933	963,000
2023-11-06	19.420	19.680	19.220	19.520	17.162	1,708,500
2023-11-03	19.080	19.540	19.080	19.460	17.109	770,000
2023-11-02	19.200	19.540	19.060	19.180	16.863	332,000
2023-11-01	19.360	19.480	19.000	19.200	16.880	1,314,000
2023-10-31	19.880	19.880	18.900	19.020	16.722	919,079
2023-10-30	18.600	19.500	18.600	19.440	17.091	1,273,500
2023-10-27	18.160	19.060	18.060	18.820	16.546	1,578,605
2023-10-26	18.700	18.700	18.240	18.320	16.107	991,200
2023-10-25	19.000	19.180	18.760	18.860	16.581	1,129,190
2023-10-24	18.880	19.000	18.600	18.800	16.529	1,310,801
2023-10-20	18.720	18.940	18.300	18.860	16.581	748,500
2023-10-19	18.600	19.000	18.400	18.800	16.529	1,785,000
2023-10-18	18.500	19.100	18.360	18.920	16.634	1,865,774
2023-10-17	18.540	18.680	18.300	18.440	16.212	1,031,650
2023-10-16	18.180	18.580	17.880	18.200	16.001	1,606,000
2023-10-13	18.000	18.620	17.500	18.440	16.212	1,733,238
2023-10-12	17.500	18.280	17.360	18.200	16.001	2,147,200
2023-10-11	17.500	17.680	17.320	17.420	15.315	2,712,000
2023-10-10	17.600	17.960	17.580	17.580	15.456	618,500
2023-10-09	17.580	18.100	17.500	17.600	15.474	1,015,990
2023-10-06	17.420	17.740	17.420	17.580	15.456	754,515
2023-10-05	17.000	17.540	17.000	17.400	15.298	876,694
2023-10-04	16.800	17.340	16.600	17.160	15.087	914,486
2023-10-03	17.200	17.420	16.540	16.820	14.788	1,865,817
2023-09-29	16.880	17.760	16.880	17.580	15.456	1,139,500
2023-09-28	17.260	17.260	16.720	16.980	14.928	1,499,500
2023-09-27	17.300	17.460	17.040	17.180	15.104	2,163,939
2023-09-26	17.940	18.080	17.040	17.100	15.034	2,102,000
2023-09-25	19.000	19.000	17.920	17.940	15.772	2,671,200
2023-09-22	18.500	19.080	18.500	18.980	16.687	2,366,560
2023-09-21	19.000	19.000	18.640	18.720	16.458	1,037,031
2023-09-20	19.120	19.120	18.700	18.860	16.581	1,165,497
2023-09-19	18.440	19.240	18.360	19.040	16.740	1,695,000
2023-09-18	18.600	18.800	18.180	18.500	16.265	1,254,000
2023-09-15	18.220	18.980	18.200	18.600	16.353	2,809,068
2023-09-14	18.360	18.360	18.000	18.140	15.948	933,300
2023-09-13	18.280	18.400	18.060	18.220	16.019	1,301,700
2023-09-12	18.240	18.460	17.940	18.140	15.948	781,500
2023-09-11	18.300	18.420	18.020	18.040	15.860	1,833,614
2023-09-07	18.520	18.820	18.320	18.520	16.282	1,297,259
2023-09-06	18.000	18.800	17.900	18.680	16.423	1,843,500
2023-09-05	18.400	18.400	17.840	18.100	15.913	2,810,499
2023-09-04	18.000	18.480	18.000	18.400	16.177	1,326,151
2023-08-31	17.340	17.980	17.060	17.800	15.649	3,311,705
2023-08-30	18.660	18.660	17.220	17.380	15.280	2,868,426
2023-08-29	17.540	18.320	17.200	18.120	15.931	2,196,250
2023-08-28	17.280	18.060	17.280	17.540	15.421	899,000
2023-08-25	17.560	17.680	17.180	17.260	15.175	662,500
2023-08-24	17.520	17.820	17.000	17.580	15.456	1,851,590
2023-08-23	17.980	17.980	17.500	17.500	15.386	891,242
2023-08-22	18.280	18.280	17.620	17.860	15.702	1,268,184
2023-08-21	18.740	18.740	17.800	17.800	15.649	928,027
2023-08-18	19.120	19.120	18.500	18.500	16.265	941,000

← NewerPage 13 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.