Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.170	1.170	1.170	1.170	1.056	0
2025-02-07	1.140	1.170	1.140	1.170	1.056	8,000
2025-02-06	1.170	1.170	1.170	1.170	1.056	0
2025-02-05	1.200	1.200	1.130	1.170	1.056	6,000
2025-02-04	1.200	1.200	1.200	1.200	1.083	0
2025-02-03	1.210	1.210	1.210	1.210	1.092	0
2025-01-28	1.160	1.220	1.160	1.210	1.092	30,000
2025-01-27	1.130	1.130	1.130	1.130	1.020	0
2025-01-24	1.130	1.130	1.130	1.130	1.020	0
2025-01-23	1.100	1.130	1.090	1.130	1.020	56,000
2025-01-22	1.120	1.140	1.090	1.140	1.029	10,000
2025-01-21	1.140	1.140	1.140	1.140	1.029	2,000
2025-01-20	1.150	1.150	1.150	1.150	1.038	0
2025-01-17	1.150	1.150	1.150	1.150	1.038	0
2025-01-16	1.150	1.150	1.150	1.150	1.038	0
2025-01-15	1.140	1.170	1.140	1.150	1.038	24,000
2025-01-14	1.130	1.130	1.070	1.110	1.002	58,000
2025-01-13	1.120	1.130	1.120	1.130	1.020	4,000
2025-01-10	1.160	1.160	1.140	1.140	1.029	8,000
2025-01-09	1.140	1.140	1.140	1.140	1.029	8,000
2025-01-08	1.150	1.160	1.140	1.150	1.038	40,000
2025-01-07	1.250	1.250	1.150	1.170	1.056	76,000
2025-01-06	1.160	1.160	1.150	1.150	1.038	22,000
2025-01-03	1.150	1.200	1.140	1.170	1.056	342,000
2025-01-02	1.180	1.180	1.180	1.180	1.065	0
2024-12-31	1.180	1.180	1.180	1.180	1.065	0
2024-12-30	1.180	1.180	1.180	1.180	1.065	0
2024-12-27	1.150	1.180	1.150	1.180	1.065	8,000
2024-12-24	1.140	1.170	1.140	1.170	1.056	6,000
2024-12-23	1.170	1.170	1.170	1.170	1.056	0
2024-12-20	1.160	1.190	1.140	1.170	1.056	534,000
2024-12-19	1.180	1.180	1.180	1.180	1.065	0
2024-12-18	1.170	1.180	1.140	1.180	1.065	134,000
2024-12-17	1.230	1.230	1.190	1.220	1.101	8,000
2024-12-16	1.230	1.230	1.230	1.230	1.110	0
2024-12-13	1.240	1.240	1.180	1.230	1.110	16,000
2024-12-12	1.240	1.240	1.240	1.240	1.119	2,000
2024-12-11	1.240	1.240	1.240	1.240	1.119	0
2024-12-10	1.250	1.250	1.250	1.250	1.128	8,000
2024-12-09	1.180	1.250	1.180	1.250	1.128	156,000
2024-12-06	1.200	1.210	1.160	1.200	1.083	6,000
2024-12-05	1.200	1.200	1.200	1.200	1.083	0
2024-12-04	1.190	1.210	1.160	1.210	1.092	24,000
2024-12-03	1.210	1.210	1.210	1.210	1.092	0
2024-12-02	1.220	1.220	1.220	1.220	1.101	0
2024-11-29	1.200	1.230	1.200	1.230	1.110	52,000
2024-11-28	1.220	1.240	1.200	1.240	1.119	92,000
2024-11-27	1.270	1.270	1.270	1.270	1.146	0
2024-11-26	1.270	1.270	1.270	1.270	1.146	0
2024-11-25	1.270	1.270	1.270	1.270	1.146	0
2024-11-22	1.270	1.270	1.270	1.270	1.146	0
2024-11-21	1.270	1.270	1.270	1.270	1.146	0
2024-11-20	1.270	1.270	1.270	1.270	1.146	0
2024-11-19	1.310	1.350	1.260	1.270	1.146	72,000
2024-11-18	1.260	1.260	1.260	1.260	1.137	0
2024-11-15	1.260	1.260	1.260	1.260	1.137	0
2024-11-14	1.240	1.260	1.240	1.260	1.137	14,000
2024-11-13	1.290	1.290	1.220	1.260	1.137	14,000
2024-11-12	1.250	1.250	1.250	1.250	1.128	0
2024-11-11	1.270	1.270	1.270	1.270	1.146	4,000

← NewerPage 8 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.