Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.160	1.200	1.140	1.200	1.008	198,000
2023-11-15	1.150	1.150	1.150	1.150	0.966	22,000
2023-11-14	1.150	1.150	1.150	1.150	0.966	0
2023-11-13	1.150	1.150	1.150	1.150	0.966	14,000
2023-11-10	1.170	1.170	1.170	1.170	0.983	0
2023-11-09	1.170	1.170	1.170	1.170	0.983	0
2023-11-08	1.170	1.170	1.170	1.170	0.983	0
2023-11-07	1.200	1.200	1.130	1.170	0.983	26,000
2023-11-06	1.300	1.300	1.300	1.300	1.092	0
2023-11-03	1.300	1.300	1.300	1.300	1.092	0
2023-11-02	1.300	1.300	1.300	1.300	1.092	0
2023-11-01	1.230	1.300	1.090	1.300	1.092	52,000
2023-10-31	1.220	1.220	1.220	1.220	1.025	2,000
2023-10-30	1.170	1.170	1.170	1.170	0.983	0
2023-10-27	1.170	1.170	1.170	1.170	0.983	0
2023-10-26	1.170	1.170	1.170	1.170	0.983	0
2023-10-25	1.170	1.170	1.170	1.170	0.983	4,000
2023-10-24	1.170	1.170	1.120	1.170	0.983	30,000
2023-10-20	1.280	1.280	1.280	1.280	1.076	0
2023-10-19	1.280	1.280	1.280	1.280	1.076	0
2023-10-18	1.170	1.280	1.150	1.280	1.076	346,000
2023-10-17	1.260	1.300	1.110	1.290	1.084	16,000
2023-10-16	1.230	1.230	1.200	1.200	1.008	50,000
2023-10-13	1.240	1.340	1.200	1.210	1.017	58,000
2023-10-12	1.340	1.340	1.340	1.340	1.126	0
2023-10-11	1.340	1.340	1.340	1.340	1.126	0
2023-10-10	1.340	1.340	1.340	1.340	1.126	0
2023-10-09	1.350	1.350	1.350	1.350	1.134	0
2023-10-06	1.350	1.350	1.350	1.350	1.134	0
2023-10-05	1.300	1.400	1.300	1.370	1.151	66,000
2023-10-04	1.300	1.300	1.300	1.300	1.092	0
2023-10-03	1.300	1.300	1.300	1.300	1.092	0
2023-09-29	1.300	1.300	1.300	1.300	1.092	0
2023-09-28	1.310	1.310	1.310	1.310	1.101	0
2023-09-27	1.290	1.310	1.290	1.310	1.101	4,000
2023-09-26	1.240	1.240	1.240	1.240	1.042	0
2023-09-25	1.240	1.240	1.240	1.240	1.042	22,000
2023-09-22	1.240	1.240	1.240	1.240	1.042	0
2023-09-21	1.240	1.240	1.240	1.240	1.042	0
2023-09-20	1.240	1.240	1.240	1.240	1.042	0
2023-09-19	1.240	1.240	1.240	1.240	1.042	0
2023-09-18	1.240	1.240	1.240	1.240	1.042	0
2023-09-15	1.390	1.390	1.220	1.240	1.042	186,000
2023-09-14	1.340	1.340	1.340	1.340	1.126	0
2023-09-13	1.320	1.380	1.280	1.360	1.143	102,000
2023-09-12	1.260	1.330	1.200	1.320	1.109	76,000
2023-09-11	1.230	1.330	1.220	1.260	1.059	30,000
2023-09-07	1.330	1.330	1.330	1.330	1.118	0
2023-09-06	1.330	1.330	1.330	1.330	1.118	0
2023-09-05	1.330	1.330	1.330	1.330	1.118	0
2023-09-04	1.330	1.330	1.330	1.330	1.118	0
2023-08-31	1.340	1.340	1.280	1.330	1.118	390,000
2023-08-30	1.340	1.350	1.340	1.340	1.126	228,000
2023-08-29	1.270	1.340	1.220	1.330	1.118	990,000
2023-08-28	1.200	1.300	1.200	1.270	1.067	1,466,000
2023-08-25	1.220	1.220	1.220	1.220	1.025	800,000
2023-08-24	1.220	1.220	1.220	1.220	1.025	402,000
2023-08-23	1.260	1.260	1.210	1.210	1.017	82,000
2023-08-22	1.250	1.280	1.200	1.210	1.017	2,084,000
2023-08-21	1.330	1.330	1.330	1.330	1.118	0

← NewerPage 13 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.