Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.120	1.120	1.120	1.120	0.832	0
2022-03-01	1.090	1.120	1.090	1.120	0.832	80,000
2022-02-28	1.130	1.130	1.020	1.020	0.758	202,000
2022-02-25	1.190	1.190	1.190	1.190	0.884	0
2022-02-24	1.190	1.190	1.190	1.190	0.884	0
2022-02-23	1.190	1.190	1.190	1.190	0.884	0
2022-02-22	1.150	1.190	1.130	1.190	0.884	22,000
2022-02-21	1.190	1.200	1.190	1.200	0.892	20,000
2022-02-18	1.180	1.180	1.180	1.180	0.877	0
2022-02-17	1.180	1.180	1.180	1.180	0.877	0
2022-02-16	1.180	1.180	1.180	1.180	0.877	0
2022-02-15	1.180	1.180	1.180	1.180	0.877	0
2022-02-14	1.180	1.200	1.130	1.180	0.877	186,000
2022-02-11	1.220	1.220	1.220	1.220	0.907	0
2022-02-10	1.220	1.220	1.220	1.220	0.907	0
2022-02-09	1.220	1.220	1.220	1.220	0.907	0
2022-02-08	1.170	1.220	1.170	1.220	0.907	4,000
2022-02-07	1.200	1.200	1.200	1.200	0.892	0
2022-02-04	1.200	1.200	1.200	1.200	0.892	11,000
2022-01-31	1.160	1.160	1.160	1.160	0.862	0
2022-01-28	1.240	1.250	1.150	1.160	0.862	158,000
2022-01-27	1.200	1.200	1.200	1.200	0.892	0
2022-01-26	1.200	1.200	1.200	1.200	0.892	0
2022-01-25	1.210	1.210	1.200	1.200	0.892	30,000
2022-01-24	1.180	1.250	1.180	1.250	0.929	50,000
2022-01-21	1.210	1.250	1.210	1.250	0.929	120,000
2022-01-20	1.210	1.210	1.210	1.210	0.899	0
2022-01-19	1.210	1.270	1.160	1.260	0.936	576,000
2022-01-18	1.250	1.260	1.250	1.260	0.936	24,000
2022-01-17	1.260	1.280	1.250	1.250	0.929	30,000
2022-01-14	1.200	1.200	1.190	1.190	0.884	94,000
2022-01-13	1.220	1.260	1.220	1.260	0.936	4,000
2022-01-12	1.170	1.270	1.160	1.260	0.936	534,000
2022-01-11	1.230	1.230	1.230	1.230	0.914	0
2022-01-10	1.230	1.230	1.230	1.230	0.914	0
2022-01-07	1.160	1.240	1.160	1.240	0.921	4,000
2022-01-06	1.160	1.200	1.160	1.190	0.884	102,000
2022-01-05	1.160	1.160	1.160	1.160	0.862	0
2022-01-04	1.160	1.160	1.160	1.160	0.862	2,000
2022-01-03	1.160	1.160	1.160	1.160	0.862	0
2021-12-31	1.160	1.160	1.160	1.160	0.862	0
2021-12-30	1.140	1.160	1.050	1.160	0.862	156,000
2021-12-29	1.200	1.200	1.200	1.200	0.892	0
2021-12-28	1.200	1.200	1.200	1.200	0.892	0
2021-12-24	1.200	1.200	1.200	1.200	0.892	0
2021-12-23	1.200	1.200	1.200	1.200	0.892	0
2021-12-22	1.200	1.200	1.200	1.200	0.892	0
2021-12-21	1.200	1.200	1.200	1.200	0.892	2,000
2021-12-20	1.200	1.200	1.160	1.160	0.862	4,000
2021-12-17	1.250	1.250	1.150	1.200	0.892	20,000
2021-12-16	1.250	1.250	1.210	1.210	0.899	24,000
2021-12-15	1.190	1.200	1.130	1.200	0.892	148,000
2021-12-14	1.160	1.230	1.160	1.190	0.884	64,000
2021-12-13	1.200	1.200	1.200	1.200	0.892	0
2021-12-10	1.200	1.200	1.200	1.200	0.892	0
2021-12-09	1.200	1.200	1.200	1.200	0.892	0
2021-12-08	1.200	1.200	1.200	1.200	0.892	0
2021-12-07	1.190	1.250	1.100	1.220	0.907	54,000
2021-12-06	1.160	1.160	1.160	1.160	0.862	68,000
2021-12-03	1.160	1.160	1.160	1.160	0.862	0

← NewerPage 20 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.