Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.400	1.400	1.400	1.400	1.094	0
2022-08-25	1.400	1.400	1.400	1.400	1.094	0
2022-08-24	1.400	1.400	1.400	1.400	1.094	0
2022-08-23	1.410	1.410	1.400	1.400	1.094	36,000
2022-08-22	1.390	1.400	1.390	1.400	1.094	34,000
2022-08-19	1.320	1.380	1.320	1.360	1.062	148,000
2022-08-18	1.320	1.380	1.320	1.320	1.031	52,000
2022-08-17	1.410	1.410	1.400	1.400	1.094	4,000
2022-08-16	1.380	1.400	1.310	1.400	1.094	268,000
2022-08-15	1.330	1.330	1.320	1.320	1.031	50,000
2022-08-12	1.360	1.400	1.360	1.400	1.094	30,000
2022-08-11	1.310	1.380	1.310	1.360	1.062	402,000
2022-08-10	1.310	1.330	1.310	1.330	1.039	90,000
2022-08-09	1.330	1.330	1.330	1.330	1.039	0
2022-08-08	1.330	1.330	1.330	1.330	1.039	0
2022-08-05	1.330	1.330	1.330	1.330	1.039	0
2022-08-04	1.330	1.330	1.330	1.330	1.039	2,000
2022-08-03	1.300	1.300	1.290	1.290	1.008	4,000
2022-08-02	1.310	1.310	1.280	1.300	1.016	368,000
2022-08-01	1.320	1.320	1.310	1.320	1.031	132,000
2022-07-29	1.310	1.380	1.310	1.380	1.078	62,000
2022-07-28	1.370	1.370	1.320	1.370	1.070	24,000
2022-07-27	1.370	1.380	1.370	1.370	1.070	44,000
2022-07-26	1.310	1.340	1.310	1.340	1.047	4,000
2022-07-25	1.340	1.340	1.310	1.340	1.047	68,000
2022-07-22	1.320	1.370	1.320	1.340	1.047	46,000
2022-07-21	1.340	1.340	1.330	1.330	1.039	64,000
2022-07-20	1.380	1.380	1.380	1.380	1.078	6,000
2022-07-19	1.370	1.370	1.370	1.370	1.070	0
2022-07-18	1.370	1.370	1.370	1.370	1.070	60,000
2022-07-15	1.300	1.360	1.280	1.360	1.062	102,000
2022-07-14	1.320	1.320	1.320	1.320	1.031	0
2022-07-13	1.390	1.390	1.300	1.320	1.031	70,000
2022-07-12	1.350	1.400	1.350	1.370	1.070	180,000
2022-07-11	1.330	1.330	1.320	1.320	1.031	4,000
2022-07-08	1.300	1.300	1.300	1.300	1.016	0
2022-07-07	1.300	1.340	1.250	1.300	1.016	30,000
2022-07-06	1.290	1.290	1.290	1.290	1.008	46,000
2022-07-05	1.300	1.350	1.280	1.340	1.047	124,000
2022-07-04	1.320	1.320	1.320	1.320	1.031	0
2022-06-30	1.320	1.330	1.320	1.330	1.039	68,000
2022-06-29	1.380	1.450	1.260	1.320	1.031	795,000
2022-06-28	1.250	1.250	1.250	1.250	0.976	0
2022-06-27	1.260	1.260	1.260	1.260	0.984	0
2022-06-24	1.260	1.260	1.260	1.260	0.984	2,000
2022-06-23	1.230	1.260	1.230	1.260	0.984	202,000
2022-06-22	1.230	1.240	1.230	1.230	0.961	92,000
2022-06-21	1.230	1.240	1.230	1.240	0.969	20,000
2022-06-20	1.230	1.230	1.210	1.230	0.961	246,000
2022-06-17	1.260	1.260	1.230	1.230	0.914	656,000
2022-06-16	1.240	1.260	1.240	1.260	0.936	254,000
2022-06-15	1.240	1.240	1.230	1.240	0.921	188,000
2022-06-14	1.260	1.260	1.230	1.240	0.921	836,000
2022-06-13	1.260	1.280	1.260	1.260	0.936	508,000
2022-06-10	1.230	1.230	1.230	1.230	0.914	18,000
2022-06-09	1.230	1.300	1.230	1.230	0.914	502,000
2022-06-08	1.260	1.260	1.230	1.230	0.914	12,000
2022-06-07	1.260	1.280	1.260	1.260	0.936	1,000,000
2022-06-06	1.260	1.260	1.260	1.260	0.936	60,000
2022-06-02	1.260	1.260	1.260	1.260	0.936	0

← NewerPage 18 of 21 · 1,234 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.