Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.170	1.170	1.170	1.170	1.103	0
2026-04-29	1.170	1.170	1.170	1.170	1.103	0
2026-04-28	1.170	1.170	1.170	1.170	1.103	0
2026-04-27	1.170	1.170	1.170	1.170	1.103	0
2026-04-24	1.230	1.230	1.170	1.170	1.103	614,000
2026-04-23	1.260	1.260	1.260	1.260	1.187	0
2026-04-22	1.260	1.260	1.260	1.260	1.187	0
2026-04-21	1.260	1.260	1.260	1.260	1.187	0
2026-04-20	1.260	1.260	1.260	1.260	1.187	0
2026-04-17	1.260	1.260	1.260	1.260	1.187	0
2026-04-16	1.260	1.260	1.260	1.260	1.187	2,000
2026-04-15	1.300	1.300	1.230	1.240	1.169	76,000
2026-04-14	1.300	1.300	1.240	1.300	1.225	90,000
2026-04-13	1.300	1.300	1.240	1.240	1.169	152,000
2026-04-10	1.300	1.300	1.300	1.300	1.225	0
2026-04-09	1.300	1.310	1.260	1.300	1.225	338,000
2026-04-08	1.250	1.280	1.220	1.220	1.150	50,000
2026-04-02	1.200	1.200	1.200	1.200	1.131	0
2026-04-01	1.200	1.200	1.200	1.200	1.131	0
2026-03-31	1.200	1.200	1.200	1.200	1.131	0
2026-03-30	1.250	1.250	1.200	1.200	1.131	114,000
2026-03-27	1.290	1.290	1.280	1.280	1.206	62,000
2026-03-26	1.300	1.300	1.250	1.280	1.206	496,000
2026-03-25	1.220	1.310	1.220	1.270	1.197	42,000
2026-03-24	1.220	1.220	1.220	1.220	1.150	0
2026-03-23	1.220	1.220	1.220	1.220	1.150	0
2026-03-20	1.220	1.220	1.220	1.220	1.150	0
2026-03-19	1.220	1.220	1.220	1.220	1.150	0
2026-03-18	1.220	1.220	1.220	1.220	1.150	0
2026-03-17	1.230	1.230	1.200	1.210	1.140	50,000
2026-03-16	1.300	1.300	1.300	1.300	1.225	0
2026-03-13	1.300	1.300	1.300	1.300	1.225	154,000
2026-03-12	1.270	1.280	1.240	1.280	1.206	20,000
2026-03-11	1.270	1.270	1.240	1.270	1.197	86,000
2026-03-10	1.220	1.220	1.220	1.220	1.150	22,000
2026-03-09	1.220	1.220	1.220	1.220	1.150	0
2026-03-06	1.210	1.220	1.210	1.220	1.150	176,000
2026-03-05	1.170	1.200	1.120	1.200	1.131	100,000
2026-03-04	1.180	1.190	1.090	1.180	1.112	186,000
2026-03-03	1.120	1.120	1.120	1.120	1.055	0
2026-03-02	1.120	1.120	1.120	1.120	1.055	0
2026-02-27	1.120	1.120	1.100	1.120	1.055	20,000
2026-02-26	1.120	1.120	1.070	1.070	1.008	18,000
2026-02-25	1.080	1.150	1.060	1.130	1.065	190,000
2026-02-24	1.150	1.150	1.150	1.150	1.084	0
2026-02-23	1.190	1.190	1.150	1.150	1.084	8,000
2026-02-20	1.100	1.100	1.100	1.100	1.037	0
2026-02-16	1.100	1.100	1.100	1.100	1.037	4,000
2026-02-13	1.000	1.080	0.980	1.030	0.971	362,000
2026-02-12	1.110	1.110	1.110	1.110	1.046	0
2026-02-11	1.110	1.110	1.110	1.110	1.046	0
2026-02-10	1.110	1.110	1.110	1.110	1.046	0
2026-02-09	1.110	1.110	1.110	1.110	1.046	0
2026-02-06	1.110	1.110	1.110	1.110	1.046	0
2026-02-05	1.120	1.120	1.120	1.120	1.055	0
2026-02-04	1.110	1.120	1.110	1.120	1.055	132,000
2026-02-03	1.060	1.080	1.060	1.080	1.018	80,000
2026-02-02	1.060	1.060	1.060	1.060	0.999	0
2026-01-30	1.060	1.060	1.060	1.060	0.999	0
2026-01-29	1.100	1.100	1.060	1.060	0.999	8,000

← NewerPage 3 of 5 · 246 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.