Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.450	1.450	1.450	1.450	1.133	0
2022-11-21	1.450	1.450	1.450	1.450	1.133	40,000
2022-11-18	1.450	1.450	1.450	1.450	1.133	40,000
2022-11-17	1.450	1.460	1.450	1.450	1.133	40,000
2022-11-16	1.400	1.460	1.280	1.460	1.141	44,000
2022-11-15	1.430	1.430	1.400	1.400	1.094	40,000
2022-11-14	1.430	1.430	1.430	1.430	1.117	0
2022-11-11	1.430	1.430	1.430	1.430	1.117	2,000
2022-11-10	1.350	1.350	1.340	1.340	1.047	2,000
2022-11-09	1.260	1.340	1.260	1.340	1.047	64,000
2022-11-08	1.330	1.330	1.330	1.330	1.039	0
2022-11-07	1.340	1.340	1.340	1.340	1.047	0
2022-11-04	1.310	1.340	1.250	1.340	1.047	132,000
2022-11-03	1.280	1.300	1.280	1.300	1.016	220,000
2022-11-02	1.260	1.260	1.260	1.260	0.984	0
2022-11-01	1.260	1.260	1.260	1.260	0.984	0
2022-10-31	1.260	1.260	1.260	1.260	0.984	88,000
2022-10-28	1.310	1.310	1.310	1.310	1.023	0
2022-10-27	1.310	1.310	1.310	1.310	1.023	0
2022-10-26	1.260	1.320	1.260	1.320	1.031	8,000
2022-10-25	1.230	1.340	1.230	1.320	1.031	74,000
2022-10-24	1.270	1.270	1.230	1.240	0.969	58,000
2022-10-21	1.290	1.290	1.290	1.290	1.008	0
2022-10-20	1.310	1.310	1.310	1.310	1.023	0
2022-10-19	1.340	1.340	1.340	1.340	1.047	12,000
2022-10-18	1.350	1.350	1.350	1.350	1.055	0
2022-10-17	1.300	1.350	1.300	1.350	1.055	86,000
2022-10-14	1.410	1.410	1.400	1.400	1.094	4,000
2022-10-13	1.340	1.370	1.250	1.350	1.055	66,000
2022-10-12	1.330	1.400	1.270	1.340	1.047	22,000
2022-10-11	1.310	1.310	1.310	1.310	1.023	730,000
2022-10-10	1.310	1.310	1.260	1.310	1.023	122,000
2022-10-07	1.310	1.340	1.310	1.340	1.047	824,000
2022-10-06	1.320	1.320	1.320	1.320	1.031	2,000
2022-10-05	1.310	1.340	1.310	1.340	1.047	18,000
2022-10-03	1.310	1.310	1.310	1.310	1.023	0
2022-09-30	1.320	1.320	1.310	1.310	1.023	26,000
2022-09-29	1.360	1.390	1.310	1.310	1.023	6,000
2022-09-28	1.310	1.370	1.310	1.310	1.023	2,032,000
2022-09-27	1.320	1.320	1.310	1.310	1.023	22,000
2022-09-26	1.340	1.340	1.340	1.340	1.047	0
2022-09-23	1.350	1.350	1.350	1.350	1.055	0
2022-09-22	1.360	1.360	1.360	1.360	1.062	0
2022-09-21	1.320	1.370	1.310	1.370	1.070	30,000
2022-09-20	1.360	1.360	1.360	1.360	1.062	0
2022-09-19	1.360	1.360	1.360	1.360	1.062	0
2022-09-16	1.340	1.370	1.310	1.370	1.070	168,000
2022-09-15	1.380	1.380	1.380	1.380	1.078	0
2022-09-14	1.380	1.380	1.380	1.380	1.078	0
2022-09-13	1.380	1.380	1.380	1.380	1.078	0
2022-09-09	1.360	1.380	1.330	1.380	1.078	38,000
2022-09-08	1.320	1.360	1.320	1.360	1.062	12,000
2022-09-07	1.310	1.320	1.310	1.320	1.031	4,000
2022-09-06	1.320	1.320	1.320	1.320	1.031	0
2022-09-05	1.330	1.330	1.320	1.320	1.031	76,000
2022-09-02	1.390	1.390	1.390	1.390	1.086	0
2022-09-01	1.400	1.400	1.400	1.400	1.094	0
2022-08-31	1.400	1.400	1.400	1.400	1.094	0
2022-08-30	1.400	1.400	1.400	1.400	1.094	0
2022-08-29	1.400	1.400	1.400	1.400	1.094	0

← NewerPage 17 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.