Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.300	1.300	1.250	1.300	1.016	28,000
2023-05-22	1.320	1.380	1.290	1.300	1.016	32,000
2023-05-19	1.370	1.380	1.290	1.380	1.078	8,000
2023-05-18	1.300	1.340	1.290	1.340	1.047	56,000
2023-05-17	1.320	1.330	1.310	1.310	1.023	32,000
2023-05-16	1.340	1.340	1.320	1.320	1.031	42,000
2023-05-15	1.390	1.390	1.320	1.380	1.078	124,000
2023-05-12	1.400	1.400	1.400	1.400	1.094	0
2023-05-11	1.410	1.410	1.410	1.410	1.101	0
2023-05-10	1.450	1.450	1.380	1.410	1.101	14,000
2023-05-09	1.410	1.410	1.410	1.410	1.101	0
2023-05-08	1.400	1.410	1.320	1.410	1.101	26,000
2023-05-05	1.440	1.440	1.440	1.440	1.125	0
2023-05-04	1.440	1.440	1.440	1.440	1.125	0
2023-05-03	1.440	1.440	1.440	1.440	1.125	0
2023-05-02	1.440	1.440	1.440	1.440	1.125	0
2023-04-28	1.430	1.450	1.400	1.440	1.125	104,000
2023-04-27	1.400	1.400	1.390	1.390	1.086	152,000
2023-04-26	1.450	1.450	1.450	1.450	1.133	0
2023-04-25	1.480	1.500	1.410	1.460	1.141	102,000
2023-04-24	1.400	1.400	1.400	1.400	1.094	0
2023-04-21	1.440	1.440	1.400	1.400	1.094	44,000
2023-04-20	1.420	1.430	1.400	1.430	1.117	26,000
2023-04-19	1.430	1.430	1.430	1.430	1.117	36,000
2023-04-18	1.520	1.520	1.380	1.430	1.117	252,000
2023-04-17	1.420	1.420	1.390	1.420	1.109	346,000
2023-04-14	1.420	1.420	1.400	1.400	1.094	32,000
2023-04-13	1.410	1.410	1.410	1.410	1.101	80,000
2023-04-12	1.420	1.420	1.400	1.420	1.109	58,000
2023-04-11	1.420	1.420	1.420	1.420	1.109	0
2023-04-06	1.420	1.420	1.420	1.420	1.109	0
2023-04-04	1.420	1.420	1.420	1.420	1.109	0
2023-04-03	1.390	1.420	1.390	1.420	1.109	12,000
2023-03-31	1.420	1.420	1.400	1.400	1.094	50,000
2023-03-30	1.420	1.420	1.420	1.420	1.109	22,000
2023-03-29	1.450	1.450	1.430	1.430	1.117	424,000
2023-03-28	1.440	1.450	1.440	1.450	1.133	78,000
2023-03-27	1.440	1.440	1.440	1.440	1.125	0
2023-03-24	1.450	1.450	1.450	1.450	1.133	0
2023-03-23	1.450	1.450	1.450	1.450	1.133	0
2023-03-22	1.450	1.450	1.450	1.450	1.133	0
2023-03-21	1.470	1.480	1.390	1.450	1.133	14,000
2023-03-20	1.400	1.450	1.400	1.450	1.133	42,000
2023-03-17	1.410	1.470	1.400	1.470	1.148	32,000
2023-03-16	1.400	1.550	1.390	1.540	1.203	96,000
2023-03-15	1.450	1.450	1.400	1.450	1.133	72,000
2023-03-14	1.450	1.450	1.450	1.450	1.133	0
2023-03-13	1.450	1.450	1.450	1.450	1.133	38,000
2023-03-10	1.450	1.450	1.450	1.450	1.133	28,000
2023-03-09	1.450	1.450	1.450	1.450	1.133	12,000
2023-03-08	1.480	1.480	1.480	1.480	1.156	0
2023-03-07	1.480	1.480	1.480	1.480	1.156	0
2023-03-06	1.480	1.480	1.480	1.480	1.156	0
2023-03-03	1.480	1.480	1.480	1.480	1.156	0
2023-03-02	1.480	1.480	1.480	1.480	1.156	0
2023-03-01	1.540	1.540	1.450	1.480	1.156	4,000
2023-02-28	1.470	1.470	1.470	1.470	1.148	2,000
2023-02-27	1.510	1.550	1.430	1.480	1.156	104,000
2023-02-24	1.550	1.550	1.510	1.510	1.180	10,000
2023-02-23	1.550	1.550	1.550	1.550	1.211	0

← NewerPage 15 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.