Kingboard Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	38.900	38.900	37.500	38.300	29.640	1,203,442
2021-12-01	39.850	39.850	38.500	38.900	30.105	1,456,492
2021-11-30	40.000	40.100	38.700	39.100	30.259	2,887,130
2021-11-29	40.400	41.000	39.200	39.550	30.608	1,852,248
2021-11-26	41.500	41.800	40.000	40.750	31.536	820,500
2021-11-25	40.400	41.800	40.000	41.300	31.962	849,994
2021-11-24	40.000	40.800	39.550	40.150	31.072	812,040
2021-11-23	39.500	40.800	38.950	40.400	31.265	1,321,327
2021-11-22	37.700	39.700	37.700	39.250	30.375	1,425,158
2021-11-19	36.800	37.900	36.650	37.850	29.292	897,532
2021-11-18	36.300	37.300	36.100	37.000	28.634	1,015,708
2021-11-17	36.800	37.350	36.100	36.800	28.479	934,364
2021-11-16	36.000	36.600	35.500	36.450	28.209	1,357,519
2021-11-15	35.350	36.000	34.750	35.750	27.667	791,725
2021-11-12	35.100	36.000	34.700	35.350	27.357	1,320,346
2021-11-11	33.600	34.600	33.150	34.500	26.699	731,996
2021-11-10	33.850	34.100	33.050	33.700	26.080	816,800
2021-11-09	34.250	34.500	33.750	34.050	26.351	771,268
2021-11-08	33.650	34.700	33.250	33.950	26.274	890,500
2021-11-05	33.150	33.800	32.200	33.500	25.926	1,703,259
2021-11-04	33.350	33.550	32.600	33.300	25.771	892,160
2021-11-03	33.100	33.800	32.900	33.350	25.809	874,822
2021-11-02	34.400	34.700	33.150	33.300	25.771	916,800
2021-11-01	34.400	34.400	33.150	33.850	26.196	1,177,521
2021-10-29	34.400	34.400	33.850	34.050	26.351	911,819
2021-10-28	34.200	34.700	33.850	34.050	26.351	1,115,959
2021-10-27	35.150	35.150	34.100	34.150	26.429	1,011,800
2021-10-26	35.050	35.350	34.850	35.300	27.319	501,452
2021-10-25	35.250	35.500	34.800	35.050	27.125	380,172

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.