Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.150	1.150	1.150	1.150	1.084	2,000
2025-08-04	1.190	1.190	1.150	1.150	1.084	8,000
2025-08-01	1.160	1.190	1.120	1.190	1.121	80,000
2025-07-31	1.240	1.240	1.230	1.230	1.159	100,000
2025-07-30	1.240	1.250	1.150	1.200	1.131	82,000
2025-07-29	1.250	1.250	1.140	1.140	1.074	52,000
2025-07-28	1.250	1.250	1.250	1.250	1.178	298,000
2025-07-25	1.100	1.250	1.100	1.250	1.178	160,000
2025-07-24	1.140	1.140	1.140	1.140	1.074	32,000
2025-07-23	1.140	1.140	1.140	1.140	1.074	0
2025-07-22	1.140	1.140	1.140	1.140	1.074	10,000
2025-07-21	1.140	1.140	1.140	1.140	1.074	0
2025-07-18	1.140	1.140	1.140	1.140	1.074	0
2025-07-17	1.140	1.150	1.140	1.140	1.074	78,000
2025-07-16	1.140	1.140	1.140	1.140	1.074	0
2025-07-15	1.140	1.140	1.140	1.140	1.074	0
2025-07-14	1.140	1.140	1.140	1.140	1.074	0
2025-07-11	1.130	1.130	1.130	1.130	1.065	0
2025-07-10	1.210	1.210	1.130	1.130	1.065	30,000
2025-07-09	1.150	1.160	1.150	1.160	1.093	4,000
2025-07-08	1.150	1.150	1.140	1.150	1.084	46,000
2025-07-07	1.140	1.140	1.140	1.140	1.074	0
2025-07-04	1.140	1.140	1.140	1.140	1.074	0
2025-07-03	1.140	1.140	1.140	1.140	1.074	4,000
2025-07-02	1.140	1.140	1.140	1.140	1.074	0
2025-06-30	1.140	1.140	1.140	1.140	1.074	0
2025-06-27	1.140	1.140	1.140	1.140	1.074	0
2025-06-26	1.140	1.140	1.140	1.140	1.074	0
2025-06-25	1.140	1.140	1.140	1.140	1.074	30,000
2025-06-24	1.140	1.140	1.140	1.140	1.074	0
2025-06-23	1.140	1.140	1.140	1.140	1.074	0
2025-06-20	1.140	1.140	1.140	1.140	1.074	0
2025-06-19	1.190	1.190	1.190	1.190	1.074	30,000
2025-06-18	1.180	1.180	1.180	1.180	1.065	0
2025-06-17	1.180	1.180	1.180	1.180	1.065	0
2025-06-16	1.180	1.180	1.180	1.180	1.065	0
2025-06-13	1.180	1.180	1.180	1.180	1.065	160,000
2025-06-12	1.160	1.160	1.160	1.160	1.047	2,000
2025-06-11	1.160	1.160	1.160	1.160	1.047	0
2025-06-10	1.160	1.160	1.160	1.160	1.047	0
2025-06-09	1.160	1.160	1.160	1.160	1.047	0
2025-06-06	1.230	1.230	1.140	1.150	1.038	12,000
2025-06-05	1.160	1.160	1.160	1.160	1.047	0
2025-06-04	1.160	1.160	1.160	1.160	1.047	0
2025-06-03	1.160	1.160	1.160	1.160	1.047	0
2025-06-02	1.160	1.160	1.160	1.160	1.047	0
2025-05-30	1.160	1.160	1.160	1.160	1.047	0
2025-05-29	1.160	1.160	1.160	1.160	1.047	0
2025-05-28	1.210	1.210	1.160	1.160	1.047	34,000
2025-05-27	1.210	1.210	1.210	1.210	1.092	0
2025-05-26	1.210	1.210	1.210	1.210	1.092	0
2025-05-23	1.160	1.220	1.110	1.210	1.092	28,000
2025-05-22	1.250	1.250	1.250	1.250	1.128	0
2025-05-21	1.250	1.250	1.250	1.250	1.128	0
2025-05-20	1.240	1.250	1.240	1.250	1.128	174,000
2025-05-19	1.250	1.250	1.190	1.200	1.083	12,000
2025-05-16	1.250	1.250	1.160	1.240	1.119	372,000
2025-05-15	1.240	1.260	1.210	1.260	1.137	704,000
2025-05-14	1.190	1.260	1.110	1.260	1.137	726,000
2025-05-13	1.190	1.220	1.150	1.200	1.083	686,000

← NewerPage 6 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.