Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.950	0.950	0.940	0.950	0.795	410,000
2024-08-09	0.960	0.970	0.950	0.950	0.795	430,000
2024-08-08	0.970	0.970	0.960	0.970	0.812	150,000
2024-08-07	0.960	0.970	0.960	0.970	0.812	160,000
2024-08-06	0.960	0.980	0.960	0.980	0.820	100,000
2024-08-05	0.970	0.980	0.970	0.980	0.820	100,000
2024-08-02	0.970	0.980	0.960	0.980	0.820	150,000
2024-08-01	0.990	1.000	0.980	0.980	0.820	210,000
2024-07-31	0.980	0.990	0.980	0.980	0.820	130,000
2024-07-30	0.980	0.990	0.980	0.990	0.828	510,000
2024-07-29	0.970	0.970	0.970	0.970	0.812	70,000
2024-07-26	0.980	0.980	0.960	0.970	0.812	230,000
2024-07-25	0.990	0.990	0.980	0.980	0.820	240,000
2024-07-24	1.000	1.000	0.990	0.990	0.828	230,000
2024-07-23	0.990	1.000	0.980	1.000	0.837	260,000
2024-07-22	0.980	0.990	0.980	0.990	0.828	10,000
2024-07-19	0.980	0.990	0.980	0.990	0.828	150,000
2024-07-18	0.990	0.990	0.980	0.980	0.820	220,000
2024-07-17	0.990	0.990	0.980	0.990	0.828	80,200
2024-07-16	0.980	0.990	0.970	0.990	0.828	330,000
2024-07-15	0.990	0.990	0.990	0.990	0.828	130,000
2024-07-12	1.000	1.010	0.990	0.990	0.828	630,000
2024-07-11	1.000	1.000	0.990	1.000	0.837	200,000
2024-07-10	1.000	1.000	1.000	1.000	0.837	50,000
2024-07-09	1.000	1.000	1.000	1.000	0.837	80,000
2024-07-08	1.000	1.000	0.990	1.000	0.837	250,000
2024-07-05	1.010	1.010	1.000	1.010	0.845	650,000
2024-07-04	1.030	1.030	1.000	1.010	0.845	1,560,000
2024-07-03	1.020	1.040	1.020	1.020	0.854	294,980
2024-07-02	1.020	1.030	1.010	1.010	0.845	70,000
2024-06-28	1.010	1.010	1.010	1.010	0.845	110,000
2024-06-27	1.030	1.030	1.030	1.030	0.862	20,000
2024-06-26	1.030	1.030	1.030	1.030	0.862	0
2024-06-25	1.040	1.040	1.040	1.040	0.870	0
2024-06-24	1.020	1.050	1.000	1.040	0.870	340,000
2024-06-21	1.060	1.060	1.060	1.060	0.887	672
2024-06-20	1.020	1.070	1.020	1.060	0.887	290,000
2024-06-19	1.020	1.020	1.020	1.020	0.854	30,000
2024-06-18	1.010	1.010	1.010	1.010	0.845	30,000
2024-06-17	1.010	1.010	1.010	1.010	0.845	89,853
2024-06-14	1.010	1.030	1.010	1.030	0.862	56,666
2024-06-13	1.030	1.030	1.030	1.030	0.862	60,000
2024-06-12	1.030	1.030	1.030	1.030	0.862	0
2024-06-11	1.030	1.030	1.030	1.030	0.862	60,000
2024-06-07	1.030	1.030	1.030	1.030	0.862	140,000
2024-06-06	1.030	1.050	1.030	1.040	0.870	190,000
2024-06-05	1.040	1.040	1.030	1.030	0.862	80,000
2024-06-04	1.010	1.060	1.000	1.040	0.870	1,355,780
2024-06-03	1.030	1.030	1.010	1.020	0.854	140,000
2024-05-31	1.020	1.030	1.020	1.020	0.854	460,000
2024-05-30	1.030	1.030	1.020	1.020	0.854	690,000
2024-05-29	1.030	1.040	1.030	1.030	0.862	720,000
2024-05-28	1.050	1.050	1.030	1.040	0.870	180,850
2024-05-27	1.030	1.040	1.030	1.040	0.870	290,000
2024-05-24	1.030	1.040	1.000	1.020	0.854	650,000
2024-05-23	1.100	1.100	1.090	1.100	0.854	450,000
2024-05-22	1.110	1.120	1.080	1.110	0.861	1,860,000
2024-05-21	1.130	1.130	1.120	1.120	0.869	420,000
2024-05-20	1.140	1.140	1.130	1.130	0.877	680,250
2024-05-17	1.140	1.140	1.130	1.130	0.877	370,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0400 HKD
2026-05-27	0.0600 HKD
2025-09-09	0.0400 HKD
2025-05-23	0.0600 HKD
2024-09-05	0.0300 HKD
2024-05-24	0.0800 HKD
2023-09-07	0.0400 HKD
2023-05-29	0.1050 HKD
2022-05-31	0.0600 HKD
2021-05-28	0.0700 HKD
2020-05-26	0.0480 HKD
2019-05-23	0.0440 HKD

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