Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.205	1.285	1.165	1.280	1.280	298,000
2026-10-22	1.280	1.380	1.190	1.285	1.285	106,000
2026-10-21	1.265	1.300	1.180	1.290	1.290	162,000
2026-10-20	1.265	1.320	1.170	1.290	1.290	144,000
2026-10-16	1.170	1.170	1.170	1.170	1.170	0
2026-10-15	1.165	1.165	1.165	1.165	1.165	14,000
2026-10-14	1.170	1.170	1.170	1.170	1.170	22,000
2026-10-13	1.175	1.175	1.175	1.175	1.175	0
2026-10-12	1.200	1.200	1.175	1.175	1.175	4,000
2026-10-09	1.190	1.190	1.190	1.190	1.190	0
2026-10-08	1.190	1.200	1.180	1.190	1.190	78,000
2026-10-07	1.190	1.190	1.190	1.190	1.190	0
2026-10-06	1.180	1.200	1.180	1.200	1.200	4,000
2026-10-05	1.180	1.180	1.180	1.180	1.180	0
2026-10-02	1.160	1.180	1.160	1.180	1.180	226,000
2026-09-30	1.175	1.175	1.175	1.175	1.175	0
2026-09-29	1.160	1.175	1.160	1.175	1.175	226,000
2026-09-28	1.170	1.175	1.160	1.160	1.160	84,000
2026-09-25	1.160	1.160	1.160	1.160	1.160	0
2026-09-24	1.170	1.170	1.160	1.160	1.160	12,000
2026-09-23	1.175	1.175	1.160	1.160	1.160	18,000
2026-09-22	1.170	1.175	1.150	1.150	1.150	118,000
2026-09-21	1.200	1.200	1.170	1.175	1.175	22,000
2026-09-18	1.165	1.200	1.165	1.190	1.190	12,000
2026-09-17	1.195	1.200	1.165	1.165	1.165	20,000
2026-09-16	1.175	1.175	1.175	1.175	1.175	0
2026-09-15	1.175	1.175	1.175	1.175	1.175	0
2026-09-14	1.190	1.200	1.165	1.175	1.175	26,000
2026-09-11	1.200	1.200	1.200	1.200	1.200	0
2026-09-10	1.200	1.200	1.200	1.200	1.200	0
2026-09-09	1.200	1.200	1.200	1.200	1.200	0
2026-09-08	1.200	1.200	1.200	1.200	1.200	0
2026-09-07	1.200	1.200	1.200	1.200	1.200	0
2026-09-04	1.210	1.210	1.170	1.200	1.200	32,000
2026-09-03	1.215	1.215	1.160	1.160	1.160	8,000
2026-09-02	1.220	1.220	1.155	1.215	1.215	8,000
2026-09-01	1.225	1.225	1.225	1.225	1.225	58,000
2026-08-31	1.160	1.160	1.160	1.160	1.160	0
2026-08-28	1.200	1.200	1.135	1.160	1.160	0
2026-08-27	1.200	1.200	1.135	1.160	1.160	0
2026-08-26	1.160	1.160	1.160	1.160	1.160	0
2026-08-25	1.200	1.200	1.135	1.160	1.160	36,000
2026-08-24	1.170	1.170	1.170	1.170	1.170	0
2026-08-21	1.170	1.170	1.170	1.170	1.170	0
2026-08-20	1.170	1.170	1.170	1.170	1.170	0
2026-08-19	1.160	1.200	1.160	1.170	1.170	6,000
2026-08-18	1.160	1.200	1.160	1.170	1.170	6,000
2026-08-17	1.160	1.160	1.160	1.160	1.160	0
2026-08-14	1.160	1.200	1.160	1.160	1.160	6,000
2026-08-13	1.160	1.160	1.160	1.160	1.160	0
2026-08-12	1.200	1.200	1.160	1.160	1.160	40,000
2026-08-11	1.200	1.200	1.200	1.200	1.200	0
2026-08-10	1.200	1.200	1.200	1.200	1.200	0
2026-08-07	1.200	1.200	1.200	1.200	1.200	0
2026-08-06	1.200	1.200	1.200	1.200	1.200	8,000
2026-08-05	1.260	1.260	1.200	1.200	1.200	6,000
2026-08-04	1.260	1.260	1.260	1.260	1.260	0
2026-08-03	1.260	1.260	1.260	1.260	1.260	0
2026-07-31	1.260	1.300	1.210	1.260	1.260	404,000
2026-07-30	1.250	1.290	1.210	1.260	1.260	602,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0600 HKD
2025-06-20	0.0500 HKD
2024-06-21	0.0900 HKD
2023-06-19	0.0900 HKD
2022-06-20	0.0600 HKD
2020-06-22	0.0700 HKD
2019-06-03	0.0600 HKD

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