Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	24.300	24.600	23.400	23.600	19.795	556,000
2022-11-21	24.200	24.200	23.150	24.150	20.256	695,397
2022-11-18	23.700	24.400	23.600	23.850	20.004	658,147
2022-11-17	23.600	23.950	22.950	23.750	19.920	477,868
2022-11-16	24.350	24.400	23.800	23.950	20.088	1,089,258
2022-11-15	23.800	24.500	23.600	24.400	20.466	885,036
2022-11-14	23.200	24.350	23.200	23.850	20.004	737,208
2022-11-11	22.400	23.250	22.150	23.200	19.459	1,025,000
2022-11-10	21.800	22.150	21.100	21.250	17.824	774,000
2022-11-09	22.600	23.150	22.300	22.450	18.830	895,322
2022-11-08	22.400	23.050	22.050	22.700	19.040	888,160
2022-11-07	21.750	22.800	21.750	22.600	18.956	1,203,140
2022-11-04	21.950	22.500	21.400	22.200	18.620	1,025,091
2022-11-03	21.600	22.000	21.300	21.500	18.033	581,290
2022-11-02	20.050	21.900	20.050	21.700	18.201	639,500
2022-11-01	19.840	20.750	19.520	20.450	17.153	1,008,000
2022-10-31	20.700	20.700	18.660	19.360	16.238	1,836,143
2022-10-28	21.300	21.350	19.840	20.150	16.901	1,748,000
2022-10-27	21.900	22.200	21.400	21.400	17.949	757,300
2022-10-26	22.000	22.350	21.550	21.800	18.285	1,178,693
2022-10-25	21.550	22.150	21.250	21.900	18.369	990,825
2022-10-24	22.350	23.000	21.600	21.850	18.327	499,744
2022-10-21	22.650	23.200	22.650	22.850	19.166	391,050
2022-10-20	23.050	23.050	22.200	22.600	18.956	1,628,695
2022-10-19	23.250	23.750	22.900	23.050	19.333	427,601
2022-10-18	23.450	23.450	22.650	23.250	19.501	942,356
2022-10-17	22.350	23.250	22.300	22.850	19.166	639,500
2022-10-14	21.800	22.850	21.800	22.500	18.872	985,077
2022-10-13	21.750	22.250	21.650	21.750	18.243	803,011
2022-10-12	21.900	22.400	21.400	21.800	18.285	1,322,626
2022-10-11	21.800	22.300	21.700	22.000	18.453	718,502
2022-10-10	22.350	22.500	21.700	21.900	18.369	897,640
2022-10-07	22.550	23.300	22.250	23.050	19.333	1,003,500
2022-10-06	22.850	23.200	22.650	22.700	19.040	362,700
2022-10-05	22.400	23.400	22.400	22.950	19.249	1,247,944
2022-10-03	22.350	22.600	21.900	22.100	18.536	553,298
2022-09-30	21.500	22.350	21.500	22.200	18.620	1,281,771
2022-09-29	21.950	22.200	21.300	21.500	18.033	1,753,287
2022-09-28	22.550	22.600	21.650	21.750	18.243	1,555,619
2022-09-27	22.950	23.350	22.550	22.950	19.249	934,000
2022-09-26	23.300	23.700	22.900	22.950	19.249	928,122
2022-09-23	24.100	24.400	23.250	23.750	19.920	1,177,146
2022-09-22	24.550	24.550	23.400	24.150	20.256	1,413,407
2022-09-21	25.400	25.400	24.600	24.650	20.675	1,127,000
2022-09-20	25.050	25.800	24.850	25.500	21.388	1,584,838
2022-09-19	25.050	25.500	24.800	25.150	21.095	911,066
2022-09-16	25.350	25.650	24.800	25.350	21.262	2,406,011
2022-09-15	26.000	26.150	25.200	25.650	21.514	1,213,842
2022-09-14	25.700	26.200	25.350	26.000	21.808	1,161,660
2022-09-13	25.850	26.250	25.750	26.200	21.975	1,092,023
2022-09-09	24.950	26.300	24.950	25.850	21.682	1,200,502
2022-09-08	25.000	25.500	24.600	25.200	21.137	1,235,321
2022-09-07	24.800	25.300	24.350	24.950	20.927	653,811
2022-09-06	24.950	25.600	24.400	24.800	20.801	597,700
2022-09-05	25.150	25.450	24.700	25.000	20.969	725,550
2022-09-02	24.950	25.600	24.850	25.150	21.095	1,662,936
2022-09-01	24.600	25.600	23.950	25.200	21.137	2,588,390
2022-08-31	24.300	24.900	23.650	24.850	20.843	3,493,562
2022-08-30	22.000	24.800	21.600	24.550	20.591	2,979,896
2022-08-29	22.900	22.900	21.500	21.950	18.411	1,435,804

← NewerPage 17 of 21 · 1,234 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.