Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.150	1.150	1.150	1.150	1.084	0
2025-10-30	1.140	1.150	1.130	1.150	1.084	32,000
2025-10-28	1.180	1.180	1.180	1.180	1.112	0
2025-10-27	1.250	1.250	1.130	1.180	1.112	18,000
2025-10-24	1.160	1.160	1.160	1.160	1.093	0
2025-10-23	1.160	1.160	1.160	1.160	1.093	0
2025-10-22	1.160	1.160	1.160	1.160	1.093	0
2025-10-21	1.160	1.160	1.160	1.160	1.093	0
2025-10-20	1.160	1.160	1.160	1.160	1.093	0
2025-10-17	1.160	1.160	1.160	1.160	1.093	0
2025-10-16	1.160	1.160	1.160	1.160	1.093	0
2025-10-15	1.160	1.160	1.160	1.160	1.093	0
2025-10-14	1.160	1.160	1.160	1.160	1.093	0
2025-10-13	1.130	1.160	1.120	1.160	1.093	138,000
2025-10-10	1.180	1.180	1.180	1.180	1.112	0
2025-10-09	1.180	1.180	1.180	1.180	1.112	20,000
2025-10-08	1.200	1.200	1.140	1.140	1.074	58,000
2025-10-06	1.150	1.150	1.140	1.150	1.084	18,000
2025-10-03	1.200	1.200	1.200	1.200	1.131	64,000
2025-10-02	1.160	1.160	1.130	1.140	1.074	8,000
2025-09-30	1.130	1.180	1.120	1.160	1.093	96,000
2025-09-29	1.130	1.130	1.130	1.130	1.065	0
2025-09-26	1.130	1.130	1.130	1.130	1.065	0
2025-09-25	1.160	1.160	1.130	1.130	1.065	182,000
2025-09-24	1.150	1.190	1.140	1.190	1.121	32,000
2025-09-23	1.170	1.200	1.140	1.140	1.074	86,000
2025-09-22	1.180	1.180	1.180	1.180	1.112	0
2025-09-19	1.180	1.180	1.180	1.180	1.112	0
2025-09-18	1.170	1.180	1.150	1.180	1.112	30,000
2025-09-17	1.170	1.170	1.170	1.170	1.103	0
2025-09-16	1.120	1.180	1.120	1.180	1.112	12,000
2025-09-15	1.140	1.160	1.130	1.160	1.093	568,000
2025-09-12	1.160	1.160	1.130	1.160	1.093	14,000
2025-09-11	1.130	1.130	1.130	1.130	1.065	0
2025-09-10	1.160	1.160	1.130	1.130	1.065	4,000
2025-09-09	1.160	1.160	1.160	1.160	1.093	0
2025-09-08	1.160	1.160	1.160	1.160	1.093	0
2025-09-05	1.160	1.160	1.160	1.160	1.093	2,000
2025-09-04	1.160	1.200	1.120	1.160	1.093	68,000
2025-09-03	1.180	1.180	1.140	1.180	1.112	114,000
2025-09-02	1.120	1.120	1.120	1.120	1.055	0
2025-09-01	1.130	1.140	1.120	1.120	1.055	26,000
2025-08-29	1.120	1.130	1.120	1.130	1.065	24,000
2025-08-28	1.120	1.120	1.060	1.120	1.055	298,000
2025-08-27	1.180	1.180	1.120	1.120	1.055	48,000
2025-08-26	1.170	1.170	1.170	1.170	1.103	6,000
2025-08-25	1.120	1.180	1.120	1.170	1.103	12,000
2025-08-22	1.160	1.160	1.160	1.160	1.093	0
2025-08-21	1.120	1.190	1.120	1.180	1.112	100,000
2025-08-20	1.150	1.150	1.150	1.150	1.084	0
2025-08-19	1.160	1.160	1.160	1.160	1.093	0
2025-08-18	1.160	1.160	1.160	1.160	1.093	0
2025-08-15	1.120	1.160	1.120	1.160	1.093	120,000
2025-08-14	1.130	1.130	1.130	1.130	1.065	0
2025-08-13	1.080	1.140	1.060	1.130	1.065	448,355
2025-08-12	1.110	1.190	1.060	1.080	1.018	600,000
2025-08-11	1.180	1.180	1.180	1.180	1.112	0
2025-08-08	1.180	1.180	1.180	1.180	1.112	10,000
2025-08-07	1.100	1.200	1.060	1.200	1.131	98,000
2025-08-06	1.140	1.140	1.140	1.140	1.074	10,000

← NewerPage 5 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.