Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	23.050	23.150	22.700	22.850	19.166	440,500
2022-08-25	22.300	22.800	22.250	22.650	18.998	586,100
2022-08-24	22.400	22.450	21.650	22.250	18.662	1,403,500
2022-08-23	23.200	23.200	22.600	22.700	19.040	893,000
2022-08-22	22.300	23.150	22.150	23.000	19.291	952,800
2022-08-19	22.400	22.600	22.000	22.300	18.704	1,471,258
2022-08-18	22.800	22.800	22.100	22.350	18.746	1,133,000
2022-08-17	23.300	23.300	22.550	22.700	19.040	1,180,935
2022-08-16	23.050	23.350	22.750	23.300	19.543	824,531
2022-08-15	23.350	23.450	22.850	22.900	19.207	302,500
2022-08-12	23.250	23.600	22.850	23.350	19.585	794,500
2022-08-11	22.650	23.250	22.250	23.200	19.459	1,840,500
2022-08-10	22.450	22.750	21.800	22.050	18.495	660,153
2022-08-09	22.950	22.950	22.200	22.400	18.788	864,295
2022-08-08	22.950	23.100	22.550	22.700	19.040	842,130
2022-08-05	22.200	22.900	22.000	22.900	19.207	813,915
2022-08-04	22.250	22.750	21.700	22.150	18.578	1,151,480
2022-08-03	21.750	22.550	21.750	22.250	18.662	972,622
2022-08-02	22.750	22.750	21.550	22.150	18.578	1,080,397
2022-08-01	22.650	23.250	22.250	22.800	19.124	745,450
2022-07-29	24.000	24.150	22.750	22.950	19.249	1,366,500
2022-07-28	23.800	24.050	23.500	23.800	19.962	541,022
2022-07-27	24.100	24.700	23.500	23.750	19.920	1,413,785
2022-07-26	24.250	24.600	24.000	24.500	20.549	518,000
2022-07-25	24.550	24.650	23.850	24.150	20.256	1,300,704
2022-07-22	25.800	26.000	24.600	24.700	20.717	1,019,657
2022-07-21	25.050	26.250	25.050	25.650	21.514	1,670,651
2022-07-20	25.750	25.800	25.100	25.200	21.137	1,333,014
2022-07-19	26.000	26.450	25.250	25.650	21.514	1,583,392
2022-07-18	28.350	28.500	26.700	26.900	22.562	1,954,262
2022-07-15	29.050	29.200	28.500	28.700	24.072	800,000
2022-07-14	29.500	29.500	28.700	29.050	24.366	883,500
2022-07-13	28.650	29.500	28.650	29.300	24.575	1,244,234
2022-07-12	28.800	28.900	28.250	28.750	24.114	682,102
2022-07-11	29.150	29.300	28.600	28.950	24.282	496,068
2022-07-08	29.200	29.600	29.150	29.300	24.575	692,453
2022-07-07	28.700	28.950	28.100	28.950	24.282	733,273
2022-07-06	28.700	28.950	28.300	28.900	24.240	1,101,831
2022-07-05	29.700	29.700	28.300	28.500	23.904	1,774,400
2022-07-04	29.650	29.800	29.150	29.300	24.575	722,194
2022-06-30	30.050	30.800	29.700	29.700	24.911	1,092,955
2022-06-29	31.050	31.250	30.450	30.600	25.666	1,402,672
2022-06-28	29.300	31.150	29.300	31.100	26.085	977,612
2022-06-27	30.050	30.450	29.400	29.600	24.827	1,500,365
2022-06-24	29.400	30.650	29.400	29.800	24.995	1,478,110
2022-06-23	28.800	29.750	28.800	29.650	24.869	1,223,810
2022-06-22	29.650	30.100	28.700	28.800	24.156	1,715,209
2022-06-21	30.400	30.650	29.700	30.250	25.372	1,079,275
2022-06-20	31.800	32.450	29.800	29.900	25.079	1,388,161
2022-06-17	32.850	33.350	31.800	31.800	26.672	2,549,000
2022-06-16	34.100	34.750	33.350	33.700	28.266	1,173,527
2022-06-15	35.300	35.800	33.900	34.000	28.518	1,703,522
2022-06-14	38.700	38.800	38.100	38.300	30.078	1,062,069
2022-06-13	38.300	38.950	38.000	38.750	30.431	949,113
2022-06-10	37.950	39.050	37.550	38.950	30.588	1,299,666
2022-06-09	38.650	38.650	37.850	38.300	30.078	734,880
2022-06-08	38.250	38.700	38.250	38.650	30.353	799,304
2022-06-07	37.800	38.450	37.650	38.400	30.156	1,148,806
2022-06-06	38.200	38.400	37.750	38.100	29.921	840,519
2022-06-02	37.300	38.400	37.300	38.250	30.038	788,000

← NewerPage 18 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.