Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.110	1.190	1.100	1.190	1.074	68,000
2025-05-09	1.100	1.100	1.100	1.100	0.993	22,000
2025-05-08	1.130	1.140	1.090	1.100	0.993	202,000
2025-05-07	1.130	1.160	1.130	1.160	1.047	28,000
2025-05-06	1.140	1.140	1.140	1.140	1.029	0
2025-05-02	1.140	1.140	1.110	1.140	1.029	10,000
2025-04-30	1.070	1.130	1.060	1.070	0.966	108,000
2025-04-29	1.100	1.100	1.100	1.100	0.993	0
2025-04-28	1.100	1.100	1.100	1.100	0.993	0
2025-04-25	1.100	1.100	1.100	1.100	0.993	0
2025-04-24	1.100	1.100	1.100	1.100	0.993	0
2025-04-23	1.090	1.100	1.080	1.100	0.993	64,000
2025-04-22	1.100	1.160	1.100	1.160	1.047	2,000
2025-04-17	1.180	1.180	1.180	1.180	1.065	0
2025-04-16	1.180	1.180	1.180	1.180	1.065	0
2025-04-15	1.180	1.180	1.180	1.180	1.065	0
2025-04-14	1.060	1.180	1.060	1.180	1.065	60,000
2025-04-11	1.080	1.110	1.050	1.110	1.002	96,000
2025-04-10	1.090	1.090	1.080	1.080	0.975	26,000
2025-04-09	1.100	1.100	1.090	1.090	0.984	54,000
2025-04-08	1.100	1.210	1.010	1.200	1.083	78,000
2025-04-07	1.130	1.130	1.040	1.060	0.957	86,000
2025-04-03	1.140	1.140	1.140	1.140	1.029	0
2025-04-02	1.140	1.140	1.140	1.140	1.029	0
2025-04-01	1.200	1.230	1.130	1.140	1.029	388,000
2025-03-31	1.160	1.220	1.160	1.220	1.101	104,000
2025-03-28	1.180	1.180	1.180	1.180	1.065	34,000
2025-03-27	1.180	1.180	1.180	1.180	1.065	0
2025-03-26	1.190	1.190	1.180	1.180	1.065	10,000
2025-03-25	1.150	1.150	1.150	1.150	1.038	0
2025-03-24	1.130	1.130	1.130	1.130	1.020	0
2025-03-21	1.180	1.180	1.110	1.120	1.011	68,000
2025-03-20	1.120	1.180	1.120	1.180	1.065	24,000
2025-03-19	1.120	1.120	1.120	1.120	1.011	0
2025-03-18	1.120	1.120	1.120	1.120	1.011	30,000
2025-03-17	1.120	1.120	1.120	1.120	1.011	80,000
2025-03-14	1.110	1.120	1.110	1.120	1.011	10,000
2025-03-13	1.150	1.150	1.090	1.110	1.002	18,000
2025-03-12	1.130	1.160	1.130	1.160	1.047	4,000
2025-03-11	1.180	1.180	1.140	1.140	1.029	12,000
2025-03-10	1.130	1.130	1.130	1.130	1.020	2,000
2025-03-07	1.180	1.180	1.180	1.180	1.065	0
2025-03-06	1.070	1.180	1.070	1.180	1.065	10,000
2025-03-05	1.130	1.130	1.130	1.130	1.020	0
2025-03-04	1.130	1.130	1.130	1.130	1.020	0
2025-03-03	1.120	1.120	1.120	1.120	1.011	0
2025-02-28	1.120	1.120	1.120	1.120	1.011	10,000
2025-02-27	1.120	1.130	1.110	1.110	1.002	74,000
2025-02-26	1.120	1.120	1.120	1.120	1.011	282,000
2025-02-25	1.120	1.120	1.120	1.120	1.011	90,000
2025-02-24	1.120	1.120	1.120	1.120	1.011	100,000
2025-02-21	1.120	1.120	1.120	1.120	1.011	0
2025-02-20	1.110	1.110	1.100	1.110	1.002	142,000
2025-02-19	1.110	1.110	1.110	1.110	1.002	100,000
2025-02-18	1.090	1.110	1.090	1.110	1.002	70,000
2025-02-17	1.100	1.100	1.080	1.100	0.993	296,000
2025-02-14	1.090	1.120	1.050	1.100	0.993	456,000
2025-02-13	1.180	1.210	1.050	1.050	0.948	430,000
2025-02-12	1.150	1.170	1.150	1.170	1.056	296,000
2025-02-11	1.170	1.170	1.170	1.170	1.056	0

← NewerPage 7 of 21 · 1,234 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.