Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.550	1.550	1.550	1.550	1.211	2,000
2023-02-21	1.550	1.550	1.550	1.550	1.211	0
2023-02-20	1.550	1.550	1.550	1.550	1.211	0
2023-02-17	1.550	1.550	1.550	1.550	1.211	0
2023-02-16	1.550	1.550	1.550	1.550	1.211	4,000
2023-02-15	1.510	1.550	1.500	1.550	1.211	68,000
2023-02-14	1.600	1.600	1.550	1.570	1.226	70,000
2023-02-13	1.570	1.570	1.570	1.570	1.226	0
2023-02-10	1.560	1.580	1.550	1.570	1.226	110,000
2023-02-09	1.510	1.510	1.510	1.510	1.180	0
2023-02-08	1.500	1.510	1.460	1.510	1.180	34,000
2023-02-07	1.500	1.530	1.490	1.530	1.195	22,000
2023-02-06	1.530	1.530	1.530	1.530	1.195	6,000
2023-02-03	1.540	1.540	1.540	1.540	1.203	0
2023-02-02	1.510	1.540	1.500	1.540	1.203	30,000
2023-02-01	1.570	1.620	1.550	1.560	1.219	150,000
2023-01-31	1.600	1.600	1.600	1.600	1.250	6,000
2023-01-30	1.580	1.610	1.520	1.600	1.250	92,000
2023-01-27	1.490	1.510	1.490	1.510	1.180	64,000
2023-01-26	1.500	1.500	1.430	1.440	1.125	54,000
2023-01-20	1.390	1.510	1.390	1.500	1.172	244,000
2023-01-19	1.400	1.440	1.400	1.440	1.125	6,000
2023-01-18	1.410	1.430	1.360	1.430	1.117	290,000
2023-01-17	1.460	1.460	1.410	1.460	1.141	132,000
2023-01-16	1.460	1.500	1.400	1.490	1.164	262,000
2023-01-13	1.480	1.510	1.400	1.400	1.094	1,100,000
2023-01-12	1.560	1.560	1.560	1.560	1.219	0
2023-01-11	1.600	1.610	1.500	1.560	1.219	84,000
2023-01-10	1.500	1.540	1.450	1.540	1.203	42,000
2023-01-09	1.500	1.500	1.450	1.480	1.156	28,000
2023-01-06	1.590	1.590	1.510	1.530	1.195	6,000
2023-01-05	1.570	1.570	1.450	1.500	1.172	60,000
2023-01-04	1.600	1.600	1.600	1.600	1.250	0
2023-01-03	1.500	1.600	1.500	1.600	1.250	48,000
2022-12-30	1.430	1.700	1.400	1.420	1.109	236,000
2022-12-29	1.400	1.400	1.360	1.400	1.094	160,000
2022-12-28	1.430	1.430	1.400	1.400	1.094	58,000
2022-12-23	1.500	1.500	1.390	1.390	1.086	4,000
2022-12-22	1.400	1.480	1.390	1.400	1.094	20,000
2022-12-21	1.460	1.460	1.460	1.460	1.141	1,250
2022-12-20	1.400	1.460	1.380	1.460	1.141	184,000
2022-12-19	1.440	1.500	1.400	1.470	1.148	112,000
2022-12-16	1.430	1.430	1.430	1.430	1.117	0
2022-12-15	1.380	1.430	1.380	1.430	1.117	24,000
2022-12-14	1.450	1.450	1.450	1.450	1.133	0
2022-12-13	1.380	1.450	1.380	1.450	1.133	36,000
2022-12-12	1.370	1.380	1.370	1.380	1.078	4,000
2022-12-09	1.410	1.450	1.390	1.390	1.086	34,000
2022-12-08	1.450	1.450	1.380	1.450	1.133	46,000
2022-12-07	1.450	1.490	1.380	1.380	1.078	46,000
2022-12-06	1.450	1.450	1.450	1.450	1.133	0
2022-12-05	1.450	1.450	1.450	1.450	1.133	0
2022-12-02	1.450	1.450	1.450	1.450	1.133	40,000
2022-12-01	1.350	1.430	1.340	1.430	1.117	14,000
2022-11-30	1.420	1.420	1.420	1.420	1.109	0
2022-11-29	1.380	1.420	1.320	1.420	1.109	386,000
2022-11-28	1.420	1.420	1.420	1.420	1.109	0
2022-11-25	1.430	1.510	1.430	1.510	1.180	54,000
2022-11-24	1.450	1.450	1.300	1.430	1.117	44,000
2022-11-23	1.450	1.450	1.450	1.450	1.133	0

← NewerPage 16 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.