Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	30.050	30.300	29.300	29.500	25.037	736,015
2023-02-20	30.250	30.250	29.700	30.200	25.631	372,351
2023-02-17	30.850	31.100	29.850	30.050	25.504	643,700
2023-02-16	31.000	31.450	30.550	30.800	26.141	768,370
2023-02-15	31.400	31.400	30.450	30.750	26.098	534,572
2023-02-14	31.250	31.500	30.800	31.250	26.522	533,582
2023-02-13	32.300	32.300	30.750	31.000	26.310	586,665
2023-02-10	31.950	32.500	31.900	32.000	27.159	571,100
2023-02-09	32.550	32.550	31.900	32.200	27.329	755,000
2023-02-08	32.000	32.650	31.850	32.350	27.456	1,323,391
2023-02-07	32.100	32.700	31.700	31.850	27.032	1,610,661
2023-02-06	32.650	32.800	30.750	32.250	27.371	1,121,676
2023-02-03	32.750	32.800	32.100	32.650	27.711	710,945
2023-02-02	33.000	33.600	32.650	32.800	27.838	684,727
2023-02-01	32.000	33.000	31.850	33.000	28.008	1,764,046
2023-01-31	31.350	32.900	31.350	32.000	27.159	2,347,960
2023-01-30	31.700	32.300	31.550	31.800	26.989	1,383,718
2023-01-27	31.800	31.800	30.950	31.700	26.904	572,164
2023-01-26	31.100	31.900	31.000	31.250	26.522	429,388
2023-01-20	30.950	31.250	30.150	30.950	26.268	928,532
2023-01-19	29.950	30.700	29.700	30.300	25.716	727,861
2023-01-18	29.650	30.600	29.450	30.100	25.546	772,274
2023-01-17	29.900	30.000	29.550	29.750	25.249	887,375
2023-01-16	29.600	29.700	29.450	29.600	25.122	650,982
2023-01-13	29.250	29.650	28.950	29.600	25.122	1,357,347
2023-01-12	28.450	29.400	28.400	29.250	24.825	1,559,918
2023-01-11	27.500	28.900	27.500	28.450	24.146	1,719,352
2023-01-10	26.650	27.750	26.450	27.500	23.340	1,382,900
2023-01-09	26.500	26.750	26.000	26.600	22.576	1,220,671
2023-01-06	27.550	27.700	26.400	26.500	22.491	732,862
2023-01-05	25.650	27.550	25.650	27.300	23.170	1,911,540
2023-01-04	25.600	25.900	25.200	25.550	21.685	601,500
2023-01-03	24.700	25.550	24.100	25.450	21.600	481,504
2022-12-30	24.600	25.000	24.550	24.850	21.091	237,474
2022-12-29	25.000	25.000	24.500	24.700	20.963	275,700
2022-12-28	24.950	25.250	24.800	25.000	21.218	271,730
2022-12-23	24.750	25.000	24.550	24.950	21.176	253,545
2022-12-22	24.450	25.100	24.350	24.750	21.006	243,236
2022-12-21	24.800	25.050	24.000	24.450	20.751	426,307
2022-12-20	25.400	25.400	24.550	24.800	21.048	397,126
2022-12-19	25.650	26.450	25.200	25.350	21.515	336,714
2022-12-16	24.750	26.200	24.750	25.950	22.024	796,219
2022-12-15	25.300	25.450	24.900	25.150	21.345	450,585
2022-12-14	25.200	25.600	25.100	25.300	21.473	397,363
2022-12-13	25.500	25.500	25.000	25.250	21.430	526,548
2022-12-12	26.350	26.350	25.300	25.600	21.727	683,318
2022-12-09	26.400	27.200	26.200	26.350	22.364	1,062,300
2022-12-08	25.000	26.500	24.900	26.400	22.406	851,800
2022-12-07	25.000	26.200	25.000	25.200	21.388	1,586,767
2022-12-06	24.950	25.350	24.550	24.950	21.176	661,544
2022-12-05	25.250	25.650	25.100	25.550	21.430	848,136
2022-12-02	25.550	25.700	25.050	25.250	21.179	435,964
2022-12-01	25.850	26.300	25.550	25.650	21.514	1,367,506
2022-11-30	24.200	25.600	24.000	25.600	21.472	4,294,457
2022-11-29	23.200	24.100	23.200	24.000	20.130	468,438
2022-11-28	23.500	23.500	22.650	23.100	19.375	690,000
2022-11-25	24.200	24.200	23.300	23.500	19.711	483,500
2022-11-24	24.050	24.200	23.900	24.200	20.298	448,512
2022-11-23	23.400	24.100	23.400	23.750	19.920	597,000
2022-11-22	24.300	24.600	23.400	23.600	19.795	556,000

← NewerPage 16 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.