Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.180	1.190	1.180	1.190	1.000	24,000
2024-05-14	1.200	1.210	1.130	1.190	1.000	1,054,000
2024-05-13	1.210	1.240	1.210	1.240	1.042	26,000
2024-05-10	1.220	1.220	1.220	1.220	1.025	0
2024-05-09	1.210	1.260	1.180	1.240	1.042	180,000
2024-05-08	1.210	1.210	1.200	1.210	1.017	44,000
2024-05-07	1.190	1.210	1.190	1.210	1.017	274,000
2024-05-06	1.200	1.200	1.140	1.190	1.000	296,000
2024-05-03	1.200	1.200	1.200	1.200	1.008	0
2024-05-02	1.180	1.200	1.180	1.200	1.008	340,000
2024-04-30	1.160	1.160	1.160	1.160	0.975	0
2024-04-29	1.160	1.160	1.160	1.160	0.975	2,000
2024-04-26	1.160	1.160	1.160	1.160	0.975	142,000
2024-04-25	1.200	1.280	1.130	1.200	1.008	304,000
2024-04-24	1.200	1.200	1.200	1.200	1.008	0
2024-04-23	1.190	1.200	1.190	1.200	1.008	120,000
2024-04-22	1.160	1.160	1.160	1.160	0.975	0
2024-04-19	1.160	1.160	1.160	1.160	0.975	0
2024-04-18	1.160	1.160	1.160	1.160	0.975	0
2024-04-17	1.160	1.160	1.160	1.160	0.975	0
2024-04-16	1.170	1.170	1.160	1.160	0.975	70,000
2024-04-15	1.190	1.190	1.180	1.180	0.992	100,000
2024-04-12	1.200	1.200	1.200	1.200	1.008	0
2024-04-11	1.200	1.200	1.200	1.200	1.008	0
2024-04-10	1.200	1.200	1.200	1.200	1.008	6,000
2024-04-09	1.200	1.200	1.200	1.200	1.008	58,000
2024-04-08	1.200	1.200	1.200	1.200	1.008	0
2024-04-05	1.200	1.200	1.200	1.200	1.008	0
2024-04-03	1.200	1.200	1.200	1.200	1.008	0
2024-04-02	1.200	1.200	1.200	1.200	1.008	180,000
2024-03-28	1.200	1.200	1.200	1.200	1.008	0
2024-03-27	1.200	1.200	1.200	1.200	1.008	130,000
2024-03-26	1.200	1.200	1.200	1.200	1.008	146,000
2024-03-25	1.190	1.190	1.190	1.190	1.000	0
2024-03-22	1.170	1.190	1.170	1.190	1.000	16,000
2024-03-21	1.190	1.190	1.190	1.190	1.000	0
2024-03-20	1.190	1.190	1.190	1.190	1.000	0
2024-03-19	1.190	1.190	1.190	1.190	1.000	0
2024-03-18	1.180	1.190	1.180	1.190	1.000	74,000
2024-03-15	1.200	1.200	1.130	1.190	1.000	232,000
2024-03-14	1.200	1.200	1.200	1.200	1.008	50,000
2024-03-13	1.200	1.200	1.200	1.200	1.008	0
2024-03-12	1.200	1.200	1.200	1.200	1.008	50,000
2024-03-11	1.190	1.200	1.180	1.200	1.008	82,000
2024-03-08	1.200	1.200	1.200	1.200	1.008	0
2024-03-07	1.200	1.200	1.200	1.200	1.008	0
2024-03-06	1.200	1.200	1.200	1.200	1.008	44,000
2024-03-05	1.190	1.190	1.190	1.190	1.000	50,000
2024-03-04	1.190	1.190	1.190	1.190	1.000	80,000
2024-03-01	1.200	1.230	1.200	1.230	1.034	6,000
2024-02-29	1.230	1.230	1.230	1.230	1.034	0
2024-02-28	1.230	1.230	1.230	1.230	1.034	0
2024-02-27	1.230	1.230	1.230	1.230	1.034	12,000
2024-02-26	1.230	1.230	1.230	1.230	1.034	0
2024-02-23	1.230	1.230	1.200	1.230	1.034	80,000
2024-02-22	1.230	1.230	1.220	1.230	1.034	80,000
2024-02-21	1.230	1.230	1.230	1.230	1.034	20,000
2024-02-20	1.230	1.240	1.230	1.230	1.034	242,000
2024-02-19	1.310	1.340	1.280	1.330	1.118	240,000
2024-02-16	1.330	1.330	1.330	1.330	1.118	0

← NewerPage 11 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.