Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	37.050	37.950	37.050	37.850	29.724	595,223
2022-05-31	36.600	37.600	36.300	37.600	29.528	2,454,223
2022-05-30	35.700	36.800	35.700	36.600	28.743	722,160
2022-05-27	34.850	36.100	34.650	36.000	28.271	1,537,000
2022-05-26	34.800	35.050	34.050	35.000	27.486	724,728
2022-05-25	33.950	35.100	33.950	34.500	27.093	786,795
2022-05-24	34.650	34.650	33.850	33.950	26.662	697,779
2022-05-23	34.100	34.700	34.100	34.350	26.976	373,791
2022-05-20	34.400	34.850	34.300	34.400	27.015	1,289,738
2022-05-19	33.850	34.350	33.500	34.200	26.858	561,776
2022-05-18	34.750	34.750	33.900	34.450	27.054	557,527
2022-05-17	33.750	34.550	33.750	34.350	26.976	614,167
2022-05-16	34.950	34.950	33.650	33.900	26.622	481,760
2022-05-13	34.350	34.700	33.650	34.450	27.054	663,939
2022-05-12	34.400	34.500	33.700	33.900	26.622	721,500
2022-05-11	35.350	35.350	34.200	34.350	26.976	826,231
2022-05-10	35.000	35.300	33.600	34.850	27.368	870,565
2022-05-06	35.300	35.800	35.050	35.050	27.525	349,907
2022-05-05	36.250	36.500	35.800	35.800	28.114	629,310
2022-05-04	36.100	36.100	35.500	35.900	28.193	581,561
2022-05-03	35.700	36.000	34.950	35.850	28.154	394,028
2022-04-29	35.250	35.700	34.600	35.700	28.036	1,195,020
2022-04-28	33.950	35.250	33.550	35.100	27.565	1,336,860
2022-04-27	33.900	34.000	32.850	33.700	26.465	2,456,635
2022-04-26	34.350	34.900	33.900	33.900	26.622	1,322,060
2022-04-25	35.800	35.800	34.400	34.500	27.093	1,178,329
2022-04-22	36.100	36.400	35.550	36.150	28.389	696,790
2022-04-21	36.300	36.300	35.800	35.950	28.232	1,049,500
2022-04-20	37.050	37.200	36.000	36.000	28.271	780,489
2022-04-19	36.100	36.800	35.800	36.550	28.703	1,351,511
2022-04-14	36.700	37.150	36.350	36.600	28.743	824,500
2022-04-13	36.800	36.800	35.800	36.350	28.546	1,354,950
2022-04-12	36.650	36.650	35.800	36.400	28.586	1,606,286
2022-04-11	36.950	36.950	35.850	36.200	28.429	1,271,825
2022-04-08	36.600	36.800	36.250	36.700	28.821	827,823
2022-04-07	37.700	37.800	36.550	36.600	28.743	1,582,100
2022-04-06	38.000	38.500	37.500	37.700	29.607	965,004
2022-04-04	37.800	38.800	37.800	38.400	30.156	382,400
2022-04-01	37.500	38.400	37.400	38.400	30.156	566,731
2022-03-31	38.500	38.500	37.800	38.100	29.921	788,749
2022-03-30	37.550	38.250	37.550	38.150	29.960	958,300
2022-03-29	38.100	38.100	37.200	37.750	29.646	681,089
2022-03-28	38.100	38.150	37.050	38.100	29.921	463,000
2022-03-25	38.650	38.700	37.850	38.100	29.921	1,067,000
2022-03-24	38.950	39.200	38.600	38.850	30.510	836,511
2022-03-23	38.300	39.000	38.250	38.900	30.549	1,529,843
2022-03-22	37.500	38.500	37.500	38.500	30.235	1,333,328
2022-03-21	39.300	39.300	37.600	38.100	29.921	1,887,428
2022-03-18	37.000	38.950	36.750	38.600	30.313	3,701,700
2022-03-17	36.500	37.450	35.800	37.400	29.371	2,075,321
2022-03-16	32.800	35.250	32.800	35.150	27.604	2,283,047
2022-03-15	34.100	34.600	32.400	32.450	25.484	2,600,901
2022-03-14	33.900	35.700	33.900	35.300	27.722	1,878,009
2022-03-11	33.950	34.350	33.300	33.900	26.622	924,626
2022-03-10	34.000	34.250	33.600	34.100	26.779	775,261
2022-03-09	33.800	34.250	32.700	33.200	26.073	764,217
2022-03-08	33.750	33.950	33.100	33.800	26.544	1,208,456
2022-03-07	34.100	34.500	32.800	33.750	26.505	1,437,978
2022-03-04	36.050	36.050	35.300	35.350	27.761	946,779
2022-03-03	36.850	36.850	36.000	36.050	28.311	388,730

← NewerPage 19 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.