Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	18.000	19.140	18.000	19.040	16.740	1,307,500
2023-08-16	19.780	19.780	18.420	18.560	16.318	1,753,000
2023-08-15	20.100	20.250	19.900	19.920	17.513	500,791
2023-08-14	20.600	20.600	19.800	20.100	17.671	1,037,000
2023-08-11	21.450	21.500	20.300	20.400	17.935	714,500
2023-08-10	21.300	21.300	20.750	20.900	18.375	791,121
2023-08-09	21.750	21.750	21.100	21.300	18.726	447,258
2023-08-08	22.200	22.200	21.600	21.650	19.034	662,172
2023-08-07	21.900	22.300	21.700	22.200	19.518	569,286
2023-08-04	21.800	22.400	21.750	21.900	19.254	471,414
2023-08-03	21.650	22.100	21.350	21.750	19.122	336,500
2023-08-02	21.850	21.850	21.300	21.500	18.902	967,500
2023-08-01	21.850	22.200	21.500	21.800	19.166	686,000
2023-07-31	22.150	22.150	21.400	21.600	18.990	1,063,500
2023-07-28	21.050	21.850	20.400	21.500	18.902	835,100
2023-07-27	20.700	21.550	20.350	21.250	18.682	972,500
2023-07-26	20.450	20.650	20.100	20.250	17.803	879,831
2023-07-25	20.650	20.800	20.450	20.550	18.067	434,854
2023-07-24	20.300	20.450	20.050	20.250	17.803	396,356
2023-07-21	20.750	20.750	20.100	20.350	17.891	697,543
2023-07-20	20.850	21.000	20.350	20.550	18.067	468,500
2023-07-19	20.650	20.800	20.100	20.700	18.199	894,868
2023-07-18	21.450	21.450	20.500	20.600	18.111	963,000
2023-07-14	22.250	22.250	21.350	21.400	18.814	817,197
2023-07-13	22.400	22.700	22.100	22.100	19.430	499,864
2023-07-12	21.900	22.250	21.800	21.950	19.298	864,310
2023-07-11	21.800	22.550	21.550	22.150	19.474	679,500
2023-07-10	21.450	21.900	21.300	21.750	19.122	629,000
2023-07-07	21.400	21.600	21.050	21.450	18.858	510,023
2023-07-06	22.250	22.250	21.100	21.400	18.814	1,252,633
2023-07-05	21.600	22.550	21.600	22.350	19.650	472,000
2023-07-04	22.000	22.200	21.550	22.000	19.342	321,654
2023-07-03	21.350	22.300	21.350	21.950	19.298	1,062,758
2023-06-30	20.350	21.800	20.100	21.350	18.770	1,068,209
2023-06-29	21.300	21.300	20.500	20.600	18.111	493,000
2023-06-28	20.600	20.850	20.600	20.750	18.243	295,100
2023-06-27	20.900	20.900	20.300	20.750	18.243	597,042
2023-06-26	20.750	20.850	20.300	20.300	17.847	460,500
2023-06-23	20.950	20.950	20.200	20.600	18.111	501,700
2023-06-21	21.350	21.350	20.550	20.650	18.155	713,110
2023-06-20	21.300	21.350	20.750	21.300	18.726	689,500
2023-06-19	21.400	22.000	21.000	21.250	18.682	395,246
2023-06-16	20.850	21.700	20.750	21.400	18.814	1,826,818
2023-06-15	20.750	20.850	19.900	20.850	18.331	1,883,781
2023-06-14	21.300	21.450	19.920	20.000	17.584	1,111,500
2023-06-13	21.850	21.850	21.150	21.650	18.375	1,400,244
2023-06-12	21.850	21.850	21.500	21.550	18.290	692,500
2023-06-09	22.000	22.000	21.500	21.750	18.460	659,100
2023-06-08	21.950	21.950	21.100	21.600	18.332	1,023,000
2023-06-07	22.000	22.250	21.600	21.900	18.587	1,094,049
2023-06-06	21.900	22.100	21.600	21.750	18.460	750,515
2023-06-05	21.700	22.100	21.550	21.600	18.332	608,557
2023-06-02	21.100	21.850	21.050	21.400	18.163	1,930,681
2023-06-01	21.150	21.200	20.550	20.750	17.611	1,161,194
2023-05-31	21.600	21.600	20.900	21.100	17.908	1,816,657
2023-05-30	22.150	22.150	21.400	21.750	18.460	438,000
2023-05-29	22.800	22.800	22.000	22.000	18.672	328,342
2023-05-25	22.850	22.900	22.300	22.650	19.224	613,500
2023-05-24	22.950	23.150	22.500	22.800	19.351	701,000
2023-05-23	23.300	23.300	22.900	22.900	19.436	348,022

← NewerPage 14 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.