Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.220	1.220	1.140	1.180	1.065	258,000
2024-08-09	1.280	1.280	1.280	1.280	1.156	0
2024-08-08	1.260	1.280	1.260	1.280	1.156	112,000
2024-08-07	1.260	1.260	1.260	1.260	1.137	0
2024-08-06	1.260	1.260	1.260	1.260	1.137	0
2024-08-05	1.260	1.260	1.260	1.260	1.137	0
2024-08-02	1.260	1.260	1.260	1.260	1.137	0
2024-08-01	1.240	1.260	1.140	1.260	1.137	62,000
2024-07-31	1.250	1.270	1.250	1.250	1.128	344,000
2024-07-30	1.240	1.240	1.240	1.240	1.119	0
2024-07-29	1.240	1.240	1.240	1.240	1.119	0
2024-07-26	1.190	1.250	1.180	1.240	1.119	354,000
2024-07-25	1.070	1.180	1.070	1.180	1.065	260,000
2024-07-24	1.050	1.050	1.050	1.050	0.948	0
2024-07-23	1.030	1.030	1.030	1.030	0.930	48,000
2024-07-22	1.020	1.090	1.020	1.070	0.966	60,000
2024-07-19	1.050	1.090	1.040	1.060	0.957	84,000
2024-07-18	1.090	1.090	1.050	1.050	0.948	82,000
2024-07-17	1.070	1.090	1.070	1.090	0.984	6,000
2024-07-16	1.100	1.100	1.090	1.100	0.993	392,000
2024-07-15	1.060	1.080	1.060	1.080	0.975	14,000
2024-07-12	1.130	1.130	1.130	1.130	1.020	0
2024-07-11	1.130	1.130	1.130	1.130	1.020	0
2024-07-10	1.130	1.130	1.130	1.130	1.020	0
2024-07-09	1.130	1.130	1.130	1.130	1.020	0
2024-07-08	1.130	1.130	1.130	1.130	1.020	100,000
2024-07-05	1.130	1.130	1.130	1.130	1.020	0
2024-07-04	1.130	1.130	1.130	1.130	1.020	0
2024-07-03	1.130	1.140	1.070	1.130	1.020	56,000
2024-07-02	1.210	1.210	1.130	1.150	1.038	132,000
2024-06-28	1.210	1.210	1.210	1.210	1.092	0
2024-06-27	1.210	1.210	1.210	1.210	1.092	0
2024-06-26	1.210	1.210	1.210	1.210	1.092	0
2024-06-25	1.210	1.210	1.210	1.210	1.092	0
2024-06-24	1.210	1.210	1.210	1.210	1.092	0
2024-06-21	1.210	1.210	1.210	1.210	1.092	0
2024-06-20	1.350	1.350	1.300	1.300	1.092	426,000
2024-06-19	1.350	1.350	1.350	1.350	1.134	72,000
2024-06-18	1.300	1.350	1.300	1.350	1.134	230,000
2024-06-17	1.160	1.300	1.160	1.300	1.092	396,000
2024-06-14	1.140	1.170	1.130	1.170	0.983	280,000
2024-06-13	1.190	1.190	1.190	1.190	1.000	0
2024-06-12	1.190	1.190	1.190	1.190	1.000	0
2024-06-11	1.190	1.190	1.190	1.190	1.000	0
2024-06-07	1.190	1.190	1.190	1.190	1.000	20,000
2024-06-06	1.190	1.190	1.190	1.190	1.000	4,000
2024-06-05	1.170	1.170	1.170	1.170	0.983	0
2024-06-04	1.170	1.170	1.170	1.170	0.983	0
2024-06-03	1.170	1.170	1.170	1.170	0.983	12,000
2024-05-31	1.170	1.170	1.170	1.170	0.983	0
2024-05-30	1.170	1.170	1.170	1.170	0.983	0
2024-05-29	1.160	1.170	1.160	1.170	0.983	36,000
2024-05-28	1.150	1.150	1.150	1.150	0.966	0
2024-05-27	1.160	1.160	1.140	1.150	0.966	424,000
2024-05-24	1.130	1.170	1.130	1.160	0.975	178,000
2024-05-23	1.130	1.140	1.130	1.140	0.958	30,000
2024-05-22	1.160	1.160	1.110	1.150	0.966	322,000
2024-05-21	1.200	1.200	1.200	1.200	1.008	0
2024-05-20	1.180	1.200	1.170	1.200	1.008	88,000
2024-05-17	1.180	1.190	1.180	1.190	1.000	8,000

← NewerPage 10 of 21 · 1,229 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.