Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.040	1.040	1.040	1.040	0.980	54,000
2026-01-27	1.040	1.050	1.000	1.040	0.980	78,000
2026-01-26	0.990	0.990	0.990	0.990	0.933	0
2026-01-23	0.990	0.990	0.990	0.990	0.933	0
2026-01-22	1.020	1.030	0.980	0.990	0.933	12,000
2026-01-21	1.000	1.000	1.000	1.000	0.942	0
2026-01-20	0.990	1.000	0.980	1.000	0.942	102,000
2026-01-19	0.950	0.980	0.950	0.980	0.924	38,000
2026-01-16	0.950	0.950	0.950	0.950	0.895	0
2026-01-15	0.950	0.950	0.950	0.950	0.895	0
2026-01-14	0.960	0.960	0.940	0.960	0.905	6,000
2026-01-13	0.970	0.970	0.970	0.970	0.914	0
2026-01-12	0.980	0.980	0.970	0.970	0.914	18,000
2026-01-09	0.990	0.990	0.990	0.990	0.933	0
2026-01-08	0.980	1.000	0.970	1.000	0.942	34,000
2026-01-07	0.980	1.000	0.960	1.000	0.942	104,000
2026-01-06	1.030	1.030	0.980	0.990	0.933	18,000
2026-01-05	1.000	1.050	0.930	1.030	0.971	80,000
2026-01-02	1.000	1.050	0.990	1.050	0.989	82,000
2025-12-31	0.980	0.980	0.980	0.980	0.924	0
2025-12-30	1.030	1.030	0.960	0.980	0.924	114,000
2025-12-29	1.050	1.050	1.050	1.050	0.989	0
2025-12-24	1.050	1.050	1.050	1.050	0.989	0
2025-12-23	1.050	1.050	1.050	1.050	0.989	8,000
2025-12-22	1.060	1.060	1.060	1.060	0.999	0
2025-12-19	1.060	1.060	1.050	1.060	0.999	8,000
2025-12-18	1.060	1.060	1.060	1.060	0.999	0
2025-12-17	1.060	1.060	1.060	1.060	0.999	0
2025-12-16	1.060	1.060	1.060	1.060	0.999	56,000
2025-12-15	1.060	1.090	1.060	1.070	1.008	26,000
2025-12-12	1.110	1.110	1.110	1.110	1.046	0
2025-12-11	1.110	1.110	1.110	1.110	1.046	0
2025-12-10	1.110	1.110	1.110	1.110	1.046	0
2025-12-09	1.110	1.110	1.110	1.110	1.046	0
2025-12-08	1.080	1.110	1.050	1.110	1.046	60,000
2025-12-05	1.080	1.120	1.050	1.120	1.055	16,000
2025-12-04	1.080	1.120	1.080	1.120	1.055	10,000
2025-12-03	1.080	1.120	1.080	1.120	1.055	20,000
2025-12-02	1.120	1.120	1.120	1.120	1.055	0
2025-12-01	1.080	1.120	1.080	1.120	1.055	20,000
2025-11-28	1.100	1.130	1.080	1.120	1.055	28,000
2025-11-27	1.120	1.120	1.120	1.120	1.055	0
2025-11-26	1.120	1.120	1.120	1.120	1.055	0
2025-11-25	1.120	1.120	1.120	1.120	1.055	0
2025-11-24	1.120	1.120	1.120	1.120	1.055	0
2025-11-21	1.150	1.170	1.100	1.120	1.055	70,000
2025-11-20	1.140	1.140	1.120	1.120	1.055	34,000
2025-11-19	1.160	1.170	1.140	1.140	1.074	18,000
2025-11-18	1.140	1.170	1.140	1.140	1.074	64,000
2025-11-17	1.150	1.160	1.140	1.160	1.093	30,000
2025-11-14	1.140	1.180	1.130	1.180	1.112	44,000
2025-11-13	1.160	1.180	1.140	1.140	1.074	8,000
2025-11-12	1.140	1.140	1.130	1.140	1.074	24,000
2025-11-11	1.170	1.170	1.170	1.170	1.103	0
2025-11-10	1.180	1.180	1.140	1.170	1.103	22,000
2025-11-07	1.180	1.180	1.120	1.120	1.055	82,000
2025-11-06	1.150	1.150	1.150	1.150	1.084	0
2025-11-05	1.150	1.150	1.150	1.150	1.084	0
2025-11-04	1.150	1.150	1.150	1.150	1.084	0
2025-11-03	1.150	1.150	1.150	1.150	1.084	0

← NewerPage 4 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.