Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.280	1.280	1.200	1.280	1.156	104,000
2024-11-07	1.240	1.260	1.180	1.250	1.128	122,000
2024-11-06	1.260	1.260	1.260	1.260	1.137	0
2024-11-05	1.280	1.280	1.260	1.260	1.137	2,000
2024-11-04	1.270	1.280	1.230	1.270	1.146	32,000
2024-11-01	1.280	1.280	1.240	1.280	1.156	36,000
2024-10-31	1.310	1.340	1.230	1.290	1.165	8,000
2024-10-30	1.270	1.270	1.270	1.270	1.146	0
2024-10-29	1.270	1.270	1.270	1.270	1.146	0
2024-10-28	1.270	1.270	1.270	1.270	1.146	0
2024-10-25	1.250	1.290	1.240	1.290	1.165	24,000
2024-10-24	1.250	1.260	1.230	1.260	1.137	10,000
2024-10-23	1.320	1.320	1.230	1.270	1.146	46,000
2024-10-22	1.220	1.300	1.220	1.280	1.156	16,000
2024-10-21	1.280	1.280	1.280	1.280	1.156	0
2024-10-18	1.220	1.280	1.220	1.280	1.156	114,000
2024-10-17	1.260	1.340	1.260	1.280	1.156	96,000
2024-10-16	1.250	1.250	1.250	1.250	1.128	0
2024-10-15	1.280	1.280	1.280	1.280	1.156	0
2024-10-14	1.210	1.300	1.190	1.280	1.156	140,000
2024-10-10	1.250	1.280	1.200	1.280	1.156	76,000
2024-10-09	1.190	1.250	1.190	1.250	1.128	106,000
2024-10-08	1.240	1.250	1.210	1.220	1.101	116,000
2024-10-07	1.210	1.220	1.210	1.220	1.101	76,000
2024-10-04	1.190	1.210	1.150	1.210	1.092	140,000
2024-10-03	1.220	1.240	1.190	1.220	1.101	202,000
2024-10-02	1.220	1.230	1.200	1.210	1.092	360,000
2024-09-30	1.230	1.280	1.220	1.260	1.137	48,000
2024-09-27	1.220	1.280	1.200	1.220	1.101	60,000
2024-09-26	1.250	1.250	1.250	1.250	1.128	0
2024-09-25	1.270	1.270	1.170	1.250	1.128	10,000
2024-09-24	1.190	1.320	1.190	1.240	1.119	56,000
2024-09-23	1.190	1.190	1.190	1.190	1.074	0
2024-09-20	1.190	1.190	1.190	1.190	1.074	0
2024-09-19	1.180	1.190	1.150	1.190	1.074	312,000
2024-09-17	1.190	1.190	1.190	1.190	1.074	0
2024-09-16	1.210	1.210	1.190	1.190	1.074	38,000
2024-09-13	1.230	1.250	1.200	1.250	1.128	16,000
2024-09-12	1.240	1.240	1.240	1.240	1.119	0
2024-09-11	1.240	1.240	1.240	1.240	1.119	0
2024-09-10	1.240	1.240	1.240	1.240	1.119	0
2024-09-09	1.240	1.240	1.240	1.240	1.119	0
2024-09-05	1.240	1.240	1.240	1.240	1.119	0
2024-09-04	1.260	1.260	1.260	1.260	1.137	0
2024-09-03	1.290	1.290	1.290	1.290	1.165	0
2024-09-02	1.290	1.290	1.290	1.290	1.165	0
2024-08-30	1.280	1.300	1.210	1.290	1.165	354,000
2024-08-29	1.210	1.300	1.210	1.300	1.174	62,000
2024-08-28	1.230	1.280	1.230	1.280	1.156	60,000
2024-08-27	1.280	1.280	1.280	1.280	1.156	0
2024-08-26	1.270	1.300	1.230	1.290	1.165	212,000
2024-08-23	1.220	1.270	1.210	1.270	1.146	214,000
2024-08-22	1.270	1.270	1.230	1.230	1.110	22,000
2024-08-21	1.280	1.280	1.280	1.280	1.156	0
2024-08-20	1.280	1.280	1.280	1.280	1.156	0
2024-08-19	1.240	1.280	1.230	1.280	1.156	24,000
2024-08-16	1.260	1.280	1.260	1.280	1.156	60,000
2024-08-15	1.230	1.280	1.190	1.270	1.146	1,594,000
2024-08-14	1.180	1.280	1.180	1.270	1.146	528,000
2024-08-13	1.180	1.180	1.180	1.180	1.065	0

← NewerPage 9 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.