Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	23.400	23.400	23.050	23.150	19.648	223,025
2023-05-19	23.350	23.350	22.800	23.150	19.648	289,750
2023-05-18	23.150	23.400	22.750	23.200	19.690	359,570
2023-05-17	23.450	23.450	22.700	22.700	19.266	748,500
2023-05-16	23.550	23.650	23.250	23.350	19.818	189,000
2023-05-15	23.150	23.650	22.800	23.550	19.987	503,712
2023-05-12	23.400	23.550	23.100	23.150	19.648	460,000
2023-05-11	23.500	23.600	23.250	23.250	19.733	413,500
2023-05-10	23.650	23.850	23.400	23.750	20.157	334,500
2023-05-09	24.150	24.350	23.450	23.550	19.987	728,600
2023-05-08	24.000	24.500	23.900	24.500	20.794	637,559
2023-05-05	24.000	24.150	23.750	23.850	20.242	229,040
2023-05-04	23.450	24.150	23.400	23.800	20.200	594,032
2023-05-03	23.700	23.700	23.100	23.150	19.648	511,515
2023-05-02	23.600	24.250	23.300	24.050	20.412	612,000
2023-04-28	23.650	24.100	23.500	23.950	20.327	593,006
2023-04-27	23.250	23.650	23.000	23.500	19.945	370,825
2023-04-26	23.000	23.450	22.850	23.100	19.605	591,525
2023-04-25	24.000	24.100	22.900	23.050	19.563	751,868
2023-04-24	24.700	24.700	23.600	23.850	20.242	841,175
2023-04-21	24.350	24.850	24.000	24.150	20.497	1,270,668
2023-04-20	23.600	24.350	23.600	23.950	20.327	622,000
2023-04-19	23.800	23.800	23.300	23.600	20.030	607,300
2023-04-18	24.200	24.350	23.700	23.800	20.200	542,724
2023-04-17	24.050	24.450	23.800	24.200	20.539	547,827
2023-04-14	23.900	24.350	23.900	24.050	20.412	407,370
2023-04-13	24.000	24.000	23.150	23.600	20.030	2,221,455
2023-04-12	24.450	24.600	23.650	23.750	20.157	633,609
2023-04-11	23.800	24.200	23.600	24.200	20.539	881,194
2023-04-06	23.550	23.750	22.600	23.300	19.775	1,864,732
2023-04-04	24.350	24.450	23.300	23.550	19.987	1,264,398
2023-04-03	24.600	24.600	23.800	24.300	20.624	569,876
2023-03-31	24.400	24.800	24.100	24.100	20.454	889,195
2023-03-30	24.700	24.750	24.250	24.400	20.709	519,280
2023-03-29	24.650	24.850	24.150	24.500	20.794	837,360
2023-03-28	26.450	26.450	24.500	24.650	20.921	811,000
2023-03-27	27.450	27.500	26.350	26.350	22.364	840,980
2023-03-24	27.700	27.700	27.250	27.450	23.297	295,068
2023-03-23	26.750	27.900	26.600	27.700	23.510	700,784
2023-03-22	26.750	27.200	26.700	27.050	22.958	551,516
2023-03-21	27.300	27.300	26.250	26.600	22.576	540,037
2023-03-20	27.800	27.800	26.700	27.000	22.915	423,500
2023-03-17	27.900	28.200	27.500	27.700	23.510	1,343,900
2023-03-16	27.650	28.250	27.350	27.700	23.510	465,395
2023-03-15	28.150	28.500	27.800	27.900	23.679	290,436
2023-03-14	27.800	28.700	27.800	27.950	23.722	915,071
2023-03-13	28.300	28.800	27.000	28.600	24.273	742,893
2023-03-10	29.000	29.000	28.200	28.600	24.273	638,764
2023-03-09	29.250	29.550	28.950	29.050	24.655	661,814
2023-03-08	30.000	30.000	29.200	29.850	25.334	452,500
2023-03-07	29.200	30.300	29.200	30.050	25.504	713,893
2023-03-06	30.400	30.650	29.500	29.750	25.249	256,956
2023-03-03	30.800	30.800	29.650	29.900	25.377	368,843
2023-03-02	29.800	30.300	29.550	29.600	25.122	414,190
2023-03-01	28.500	30.150	28.250	29.800	25.292	1,033,995
2023-02-28	28.650	28.850	28.000	28.000	23.764	1,810,383
2023-02-27	29.000	29.000	28.000	28.100	23.849	468,436
2023-02-24	28.850	29.000	28.550	28.700	24.358	370,327
2023-02-23	29.150	29.500	28.800	28.850	24.486	485,778
2023-02-22	29.500	29.750	28.700	29.300	24.867	863,607

← NewerPage 15 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.