Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.340	1.340	1.340	1.340	1.126	0
2023-08-17	1.340	1.340	1.340	1.340	1.126	0
2023-08-16	1.340	1.340	1.340	1.340	1.126	0
2023-08-15	1.340	1.340	1.340	1.340	1.126	0
2023-08-14	1.340	1.340	1.340	1.340	1.126	0
2023-08-11	1.340	1.340	1.340	1.340	1.126	0
2023-08-10	1.350	1.350	1.350	1.350	1.134	2,000
2023-08-09	1.370	1.370	1.230	1.270	1.067	16,000
2023-08-08	1.370	1.370	1.370	1.370	1.151	44,000
2023-08-07	1.370	1.370	1.370	1.370	1.151	20,000
2023-08-04	1.370	1.370	1.370	1.370	1.151	50,000
2023-08-03	1.370	1.380	1.370	1.370	1.151	26,000
2023-08-02	1.380	1.380	1.380	1.380	1.160	0
2023-08-01	1.310	1.380	1.300	1.380	1.160	70,000
2023-07-31	1.370	1.370	1.370	1.370	1.151	0
2023-07-28	1.370	1.370	1.370	1.370	1.151	0
2023-07-27	1.370	1.370	1.370	1.370	1.151	0
2023-07-26	1.390	1.390	1.390	1.390	1.168	0
2023-07-25	1.390	1.390	1.390	1.390	1.168	0
2023-07-24	1.350	1.390	1.250	1.390	1.168	82,000
2023-07-21	1.320	1.390	1.310	1.390	1.168	120,000
2023-07-20	1.390	1.390	1.320	1.340	1.126	66,000
2023-07-19	1.330	1.430	1.300	1.380	1.160	296,000
2023-07-18	1.300	1.410	1.220	1.390	1.168	810,000
2023-07-14	1.260	1.300	1.250	1.300	1.092	18,000
2023-07-13	1.210	1.280	1.200	1.280	1.076	108,000
2023-07-12	1.320	1.320	1.240	1.250	1.050	32,000
2023-07-11	1.280	1.280	1.280	1.280	1.076	0
2023-07-10	1.280	1.280	1.280	1.280	1.076	0
2023-07-07	1.280	1.280	1.280	1.280	1.076	0
2023-07-06	1.300	1.300	1.300	1.300	1.092	0
2023-07-05	1.300	1.300	1.300	1.300	1.092	0
2023-07-04	1.260	1.300	1.210	1.300	1.092	12,000
2023-07-03	1.180	1.300	1.170	1.300	1.092	20,000
2023-06-30	1.160	1.320	1.160	1.320	1.109	10,000
2023-06-29	1.290	1.290	1.290	1.290	1.084	0
2023-06-28	1.290	1.290	1.290	1.290	1.084	0
2023-06-27	1.290	1.290	1.290	1.290	1.084	0
2023-06-26	1.290	1.290	1.290	1.290	1.084	0
2023-06-23	1.290	1.290	1.290	1.290	1.084	0
2023-06-21	1.290	1.290	1.290	1.290	1.084	0
2023-06-20	1.290	1.290	1.290	1.290	1.084	0
2023-06-19	1.310	1.310	1.290	1.290	1.084	24,000
2023-06-16	1.260	1.280	1.260	1.280	1.000	26,000
2023-06-15	1.230	1.230	1.190	1.190	0.930	194,000
2023-06-14	1.330	1.330	1.330	1.330	1.039	0
2023-06-13	1.330	1.330	1.330	1.330	1.039	0
2023-06-12	1.330	1.330	1.330	1.330	1.039	0
2023-06-09	1.330	1.330	1.330	1.330	1.039	0
2023-06-08	1.360	1.360	1.260	1.330	1.039	6,000
2023-06-07	1.360	1.360	1.360	1.360	1.062	2,000
2023-06-06	1.320	1.380	1.260	1.260	0.984	6,000
2023-06-05	1.300	1.330	1.300	1.330	1.039	18,000
2023-06-02	1.250	1.300	1.250	1.300	1.016	20,000
2023-06-01	1.250	1.250	1.250	1.250	0.976	0
2023-05-31	1.220	1.250	1.220	1.250	0.976	38,000
2023-05-30	1.250	1.250	1.230	1.230	0.961	16,000
2023-05-29	1.250	1.250	1.250	1.250	0.976	28,000
2023-05-25	1.290	1.290	1.220	1.250	0.976	150,000
2023-05-24	1.300	1.300	1.300	1.300	1.016	0

← NewerPage 14 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.