Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.330	1.330	1.330	1.330	1.118	0
2024-02-14	1.330	1.330	1.330	1.330	1.118	0
2024-02-09	1.350	1.360	1.350	1.360	1.143	56,000
2024-02-08	1.300	1.300	1.300	1.300	1.092	0
2024-02-07	1.300	1.300	1.300	1.300	1.092	0
2024-02-06	1.300	1.300	1.300	1.300	1.092	0
2024-02-05	1.300	1.300	1.300	1.300	1.092	0
2024-02-02	1.300	1.300	1.300	1.300	1.092	0
2024-02-01	1.300	1.300	1.300	1.300	1.092	0
2024-01-31	1.320	1.340	1.320	1.320	1.109	284,000
2024-01-30	1.360	1.360	1.340	1.340	1.126	50,000
2024-01-29	1.350	1.350	1.350	1.350	1.134	0
2024-01-26	1.350	1.350	1.350	1.350	1.134	0
2024-01-25	1.350	1.350	1.350	1.350	1.134	30,000
2024-01-24	1.300	1.300	1.300	1.300	1.092	0
2024-01-23	1.300	1.300	1.300	1.300	1.092	30,000
2024-01-22	1.350	1.350	1.350	1.350	1.134	0
2024-01-19	1.360	1.360	1.280	1.350	1.134	162,000
2024-01-18	1.310	1.310	1.310	1.310	1.101	0
2024-01-17	1.310	1.310	1.310	1.310	1.101	0
2024-01-16	1.360	1.370	1.260	1.310	1.101	312,000
2024-01-15	1.300	1.300	1.260	1.260	1.059	40,000
2024-01-12	1.350	1.400	1.350	1.400	1.176	50,000
2024-01-11	1.420	1.430	1.300	1.300	1.092	272,000
2024-01-10	1.420	1.420	1.420	1.420	1.193	0
2024-01-09	1.420	1.430	1.420	1.420	1.193	140,000
2024-01-08	1.360	1.450	1.360	1.420	1.193	234,000
2024-01-05	1.350	1.350	1.350	1.350	1.134	0
2024-01-04	1.350	1.350	1.350	1.350	1.134	152,000
2024-01-03	1.340	1.350	1.340	1.350	1.134	80,000
2024-01-02	1.270	1.380	1.270	1.280	1.076	68,000
2023-12-29	1.140	1.290	1.140	1.270	1.067	202,000
2023-12-28	1.110	1.110	1.110	1.110	0.933	0
2023-12-27	1.110	1.110	1.110	1.110	0.933	0
2023-12-22	1.140	1.150	1.090	1.110	0.933	74,000
2023-12-21	1.080	1.130	1.080	1.130	0.949	6,000
2023-12-20	1.080	1.080	1.080	1.080	0.907	0
2023-12-19	1.080	1.080	1.080	1.080	0.907	0
2023-12-18	1.100	1.100	1.070	1.080	0.907	154,000
2023-12-15	1.160	1.160	1.110	1.110	0.933	52,000
2023-12-14	1.230	1.230	1.230	1.230	1.034	0
2023-12-13	1.150	1.230	1.150	1.230	1.034	4,000
2023-12-12	1.230	1.230	1.230	1.230	1.034	0
2023-12-11	1.230	1.230	1.230	1.230	1.034	0
2023-12-08	1.230	1.230	1.230	1.230	1.034	0
2023-12-07	1.160	1.160	1.160	1.160	0.975	12,000
2023-12-06	1.160	1.160	1.160	1.160	0.975	0
2023-12-05	1.160	1.160	1.160	1.160	0.975	10,000
2023-12-04	1.150	1.150	1.150	1.150	0.966	0
2023-12-01	1.150	1.150	1.150	1.150	0.966	10,000
2023-11-30	1.140	1.140	1.140	1.140	0.958	22,000
2023-11-29	1.190	1.190	1.190	1.190	1.000	0
2023-11-28	1.230	1.230	1.230	1.230	1.034	0
2023-11-27	1.230	1.230	1.230	1.230	1.034	0
2023-11-24	1.230	1.230	1.230	1.230	1.034	0
2023-11-23	1.230	1.230	1.230	1.230	1.034	0
2023-11-22	1.160	1.160	1.160	1.160	0.975	0
2023-11-21	1.160	1.160	1.160	1.160	0.975	0
2023-11-20	1.160	1.160	1.160	1.160	0.975	0
2023-11-17	1.230	1.270	1.160	1.160	0.975	52,000

← NewerPage 12 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.