Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.260	1.260	1.260	1.260	0.936	0
2022-05-31	1.260	1.260	1.260	1.260	0.936	0
2022-05-30	1.260	1.260	1.260	1.260	0.936	0
2022-05-27	1.170	1.260	1.170	1.260	0.936	214,000
2022-05-26	1.220	1.230	1.220	1.230	0.914	46,000
2022-05-25	1.190	1.220	1.190	1.220	0.907	150,000
2022-05-24	1.160	1.180	1.160	1.180	0.877	118,000
2022-05-23	1.150	1.160	1.150	1.160	0.862	102,000
2022-05-20	1.140	1.150	1.140	1.150	0.855	160,000
2022-05-19	1.130	1.130	1.130	1.130	0.840	40,000
2022-05-18	1.150	1.150	1.140	1.140	0.847	136,000
2022-05-17	1.130	1.130	1.130	1.130	0.840	60,000
2022-05-16	1.130	1.140	1.130	1.140	0.847	200,000
2022-05-13	1.150	1.150	1.140	1.140	0.847	48,000
2022-05-12	1.140	1.140	1.140	1.140	0.847	60,000
2022-05-11	1.150	1.150	1.150	1.150	0.855	0
2022-05-10	1.150	1.150	1.150	1.150	0.855	0
2022-05-06	1.150	1.150	1.150	1.150	0.855	0
2022-05-05	1.150	1.150	1.150	1.150	0.855	0
2022-05-04	1.140	1.140	1.140	1.140	0.847	0
2022-05-03	1.140	1.140	1.140	1.140	0.847	0
2022-04-29	1.180	1.180	1.120	1.140	0.847	92,000
2022-04-28	1.180	1.180	1.180	1.180	0.877	210,000
2022-04-27	1.170	1.170	1.170	1.170	0.869	10,000
2022-04-26	1.180	1.180	1.160	1.160	0.862	20,000
2022-04-25	1.180	1.180	1.180	1.180	0.877	0
2022-04-22	1.140	1.180	1.130	1.180	0.877	230,000
2022-04-21	1.180	1.180	1.180	1.180	0.877	50,000
2022-04-20	1.190	1.190	1.190	1.190	0.884	0
2022-04-19	1.190	1.190	1.190	1.190	0.884	8,000
2022-04-14	1.180	1.180	1.100	1.180	0.877	166,000
2022-04-13	1.160	1.160	1.160	1.160	0.862	0
2022-04-12	1.140	1.160	1.140	1.160	0.862	2,000
2022-04-11	1.180	1.180	1.180	1.180	0.877	0
2022-04-08	1.180	1.180	1.180	1.180	0.877	64,000
2022-04-07	1.190	1.190	1.190	1.190	0.884	0
2022-04-06	1.150	1.190	1.140	1.190	0.884	26,000
2022-04-04	1.220	1.220	1.220	1.220	0.907	0
2022-04-01	1.220	1.220	1.220	1.220	0.907	18,000
2022-03-31	1.160	1.220	1.110	1.220	0.907	104,000
2022-03-30	1.240	1.240	1.240	1.240	0.921	0
2022-03-29	1.240	1.240	1.240	1.240	0.921	0
2022-03-28	1.240	1.240	1.240	1.240	0.921	0
2022-03-25	1.240	1.240	1.240	1.240	0.921	0
2022-03-24	1.240	1.240	1.240	1.240	0.921	0
2022-03-23	1.240	1.240	1.240	1.240	0.921	10,000
2022-03-22	1.240	1.280	1.230	1.240	0.921	634,000
2022-03-21	1.230	1.260	1.230	1.240	0.921	330,000
2022-03-18	1.100	1.100	1.100	1.100	0.817	8,000
2022-03-17	1.100	1.100	1.100	1.100	0.817	0
2022-03-16	1.060	1.100	1.060	1.100	0.817	30,000
2022-03-15	1.100	1.100	1.100	1.100	0.817	0
2022-03-14	1.060	1.140	1.020	1.140	0.847	128,000
2022-03-11	1.110	1.140	1.110	1.140	0.847	20,000
2022-03-10	1.100	1.100	1.100	1.100	0.817	10,000
2022-03-09	1.100	1.100	1.100	1.100	0.817	0
2022-03-08	1.100	1.100	1.100	1.100	0.817	8,000
2022-03-07	1.120	1.120	1.120	1.120	0.832	0
2022-03-04	1.120	1.120	1.120	1.120	0.832	0
2022-03-03	1.120	1.120	1.120	1.120	0.832	0

← NewerPage 19 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.