Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.280	1.280	1.160	1.160	1.160	18,000
2026-07-28	1.200	1.200	1.200	1.200	1.200	0
2026-07-27	1.200	1.200	1.200	1.200	1.200	0
2026-07-24	1.150	1.200	1.150	1.200	1.200	28,000
2026-07-23	1.200	1.200	1.200	1.200	1.200	0
2026-07-22	1.150	1.200	1.150	1.200	1.200	28,000
2026-07-21	1.120	1.120	1.120	1.120	1.120	0
2026-07-20	1.100	1.100	1.080	1.100	1.100	6,150,000
2026-07-17	1.030	1.030	1.030	1.030	1.030	0
2026-07-16	1.050	1.150	1.030	1.030	1.030	8,000
2026-07-15	1.030	1.030	1.030	1.030	1.030	0
2026-07-14	1.060	1.060	1.030	1.030	1.030	14,000
2026-07-13	1.040	1.040	1.040	1.040	1.040	0
2026-07-10	1.060	1.060	1.040	1.040	1.040	132,000
2026-07-09	1.060	1.060	1.060	1.060	1.060	0
2026-07-08	1.060	1.060	1.060	1.060	1.060	0
2026-07-07	1.060	1.060	1.020	1.060	1.060	52,000
2026-07-06	1.050	1.050	1.040	1.040	1.040	106,000
2026-07-03	1.040	1.040	1.040	1.040	1.040	0
2026-07-02	1.050	1.050	1.040	1.040	1.040	302,000
2026-06-30	1.140	1.140	1.020	1.140	1.074	10,000
2026-06-29	1.140	1.140	1.140	1.140	1.074	0
2026-06-26	1.130	1.140	1.110	1.140	1.074	72,000
2026-06-25	1.140	1.140	1.140	1.140	1.074	0
2026-06-24	1.140	1.140	1.140	1.140	1.074	0
2026-06-23	1.130	1.150	1.110	1.140	1.074	1,040,000
2026-06-22	1.110	1.140	1.100	1.140	1.074	20,000
2026-06-18	1.150	1.150	1.100	1.140	1.074	354,000
2026-06-17	1.130	1.190	1.100	1.150	1.084	930,000
2026-06-16	1.070	1.070	1.070	1.070	1.008	13,230,750
2026-06-15	1.070	1.070	1.070	1.070	1.008	0
2026-06-12	1.070	1.070	1.070	1.070	1.008	10,000
2026-06-11	1.080	1.080	1.080	1.080	1.018	0
2026-06-10	1.080	1.080	1.080	1.080	1.018	0
2026-06-09	1.080	1.080	1.080	1.080	1.018	0
2026-06-08	1.080	1.080	1.080	1.080	1.018	0
2026-06-05	1.080	1.080	1.080	1.080	1.018	0
2026-06-04	1.080	1.080	1.080	1.080	1.018	0
2026-06-03	1.080	1.080	1.080	1.080	1.018	0
2026-06-02	1.080	1.080	1.080	1.080	1.018	0
2026-06-01	1.080	1.080	1.080	1.080	1.018	0
2026-05-29	1.080	1.080	1.080	1.080	1.018	0
2026-05-28	1.090	1.090	1.080	1.080	1.018	12,000
2026-05-27	1.120	1.120	1.120	1.120	1.055	0
2026-05-26	1.120	1.120	1.120	1.120	1.055	0
2026-05-22	1.120	1.120	1.120	1.120	1.055	0
2026-05-21	1.140	1.140	1.110	1.120	1.055	108,000
2026-05-20	1.150	1.150	1.140	1.140	1.074	24,000
2026-05-19	1.160	1.160	1.140	1.150	1.084	538,000
2026-05-18	1.140	1.140	1.140	1.140	1.074	12,000
2026-05-15	1.150	1.150	1.130	1.140	1.074	22,000
2026-05-14	1.200	1.200	1.160	1.160	1.093	80,000
2026-05-13	1.190	1.190	1.190	1.190	1.121	0
2026-05-12	1.160	1.160	1.160	1.160	1.093	0
2026-05-11	1.160	1.160	1.150	1.160	1.093	22,000
2026-05-08	1.190	1.190	1.190	1.190	1.121	0
2026-05-07	1.190	1.190	1.190	1.190	1.121	0
2026-05-06	1.200	1.200	1.160	1.160	1.093	4,000
2026-05-05	1.200	1.200	1.200	1.200	1.131	0
2026-05-04	1.200	1.200	1.150	1.200	1.131	28,000

← NewerPage 2 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.