Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	36.900	37.100	36.250	36.350	28.546	1,884,875
2022-03-01	36.700	37.100	36.500	37.000	29.057	1,188,357
2022-02-28	36.900	37.000	35.300	36.450	28.625	1,634,132
2022-02-25	37.500	37.500	36.800	37.000	29.057	448,762
2022-02-24	38.000	38.000	36.600	36.650	28.782	1,686,897
2022-02-23	38.400	38.400	37.850	38.100	29.921	403,472
2022-02-22	38.550	38.550	37.800	38.350	30.117	1,222,217
2022-02-21	38.700	39.050	38.400	39.050	30.667	648,630
2022-02-18	40.000	40.100	39.100	39.150	30.745	2,850,625
2022-02-17	40.000	40.650	39.800	40.300	31.648	1,210,500
2022-02-16	39.600	39.900	39.400	39.800	31.256	1,040,527
2022-02-15	39.000	39.350	38.950	39.050	30.667	598,500
2022-02-14	38.950	39.300	38.750	39.000	30.627	511,337
2022-02-11	39.300	39.500	39.050	39.500	31.020	876,100
2022-02-10	39.200	39.800	39.000	39.550	31.059	1,259,100
2022-02-09	38.850	39.400	38.700	39.300	30.863	901,500
2022-02-08	38.750	38.800	38.250	38.800	30.470	590,500
2022-02-07	39.100	39.400	38.400	38.750	30.431	1,004,000
2022-02-04	37.600	39.250	37.600	39.050	30.667	1,321,459
2022-01-31	37.900	37.900	37.050	37.550	29.489	463,931
2022-01-28	38.000	38.100	37.300	37.300	29.292	836,220
2022-01-27	38.200	38.300	37.300	38.300	30.078	839,268
2022-01-26	38.350	38.700	37.850	38.050	29.881	861,200
2022-01-25	39.150	39.650	38.000	38.400	30.156	1,091,309
2022-01-24	39.750	40.200	39.650	39.950	31.373	1,399,912
2022-01-21	39.150	39.750	39.100	39.750	31.216	1,073,535
2022-01-20	38.750	39.150	38.600	39.000	30.627	773,573
2022-01-19	39.350	39.800	38.300	38.700	30.392	1,070,554
2022-01-18	37.750	38.750	37.750	38.450	30.195	685,728
2022-01-17	38.300	38.300	37.650	37.950	29.803	745,820
2022-01-14	38.100	39.150	37.950	38.450	30.195	810,138
2022-01-13	37.300	38.200	36.950	38.200	29.999	1,143,435
2022-01-12	37.000	37.450	37.000	37.400	29.371	846,728
2022-01-11	36.700	37.150	36.600	36.800	28.900	776,953
2022-01-10	36.600	37.150	36.250	36.850	28.939	651,798
2022-01-07	36.550	36.850	36.300	36.600	28.743	632,627
2022-01-06	37.000	37.300	36.050	36.650	28.782	823,563
2022-01-05	38.200	38.200	36.450	37.000	29.057	1,428,700
2022-01-04	38.800	39.500	37.550	38.200	29.999	892,100
2022-01-03	37.900	38.750	37.350	38.450	30.195	853,383
2021-12-31	37.650	38.250	37.300	37.950	29.803	429,350
2021-12-30	37.850	37.900	36.850	36.950	29.018	510,602
2021-12-29	37.200	37.550	36.600	37.300	29.292	391,500
2021-12-28	36.750	37.550	36.750	37.250	29.253	571,000
2021-12-24	37.600	37.600	36.550	36.950	29.018	175,561
2021-12-23	36.950	37.800	36.800	36.850	28.939	620,092
2021-12-22	36.500	36.800	36.200	36.650	28.782	473,819
2021-12-21	35.550	36.550	35.550	35.950	28.232	503,788
2021-12-20	36.300	36.300	35.250	35.450	27.840	783,782
2021-12-17	36.850	37.150	36.350	36.400	28.586	1,906,745
2021-12-16	37.500	37.950	36.500	37.150	29.175	1,419,855
2021-12-15	37.650	38.350	37.550	38.000	29.842	918,210
2021-12-14	38.300	38.650	37.200	37.550	29.489	1,433,415
2021-12-13	38.850	39.150	38.300	38.300	30.078	414,189
2021-12-10	39.200	39.400	38.350	38.500	30.235	1,034,290
2021-12-09	38.750	39.600	38.050	39.350	30.902	1,587,000
2021-12-08	37.300	38.600	37.300	38.500	30.235	1,044,500
2021-12-07	38.100	38.100	37.000	37.500	29.449	943,974
2021-12-06	38.600	38.850	37.800	38.500	29.795	1,022,087
2021-12-03	37.700	39.000	37.700	38.550	29.834	966,790

← NewerPage 20 of 21 · 1,229 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.