Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,985.62 +3,593.59 (+6.05%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Kingboard Holdings Limited (0148.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.020 | 18.460 | 17.740 | 18.320 | 18.320 | 2,750,000 |
| 02 May 2024 | 17.320 | 17.960 | 17.240 | 17.880 | 17.880 | 2,312,516 |
| 30 Apr 2024 | 17.240 | 17.600 | 17.000 | 17.280 | 17.280 | 5,112,500 |
| 29 Apr 2024 | 16.240 | 17.380 | 16.140 | 17.240 | 17.240 | 5,842,000 |
| 26 Apr 2024 | 15.380 | 16.100 | 15.380 | 16.040 | 16.040 | 2,772,141 |
| 25 Apr 2024 | 15.140 | 15.600 | 15.040 | 15.240 | 15.240 | 2,281,000 |
| 24 Apr 2024 | 14.940 | 15.340 | 14.720 | 15.140 | 15.140 | 2,181,769 |
| 23 Apr 2024 | 15.080 | 15.160 | 14.700 | 14.780 | 14.780 | 3,095,573 |
| 22 Apr 2024 | 14.800 | 15.200 | 14.760 | 15.080 | 15.080 | 2,182,228 |
| 19 Apr 2024 | 14.880 | 14.880 | 14.440 | 14.720 | 14.720 | 2,552,636 |
| 18 Apr 2024 | 14.800 | 15.140 | 14.700 | 14.920 | 14.920 | 1,124,728 |
| 17 Apr 2024 | 14.240 | 14.920 | 14.240 | 14.800 | 14.800 | 1,963,500 |
| 16 Apr 2024 | 15.060 | 15.060 | 14.180 | 14.240 | 14.240 | 4,116,453 |
| 15 Apr 2024 | 15.460 | 15.520 | 14.920 | 15.060 | 15.060 | 3,378,500 |
| 12 Apr 2024 | 16.480 | 16.480 | 15.480 | 15.500 | 15.500 | 3,200,500 |
| 11 Apr 2024 | 16.120 | 16.360 | 15.980 | 16.220 | 16.220 | 1,617,500 |
| 10 Apr 2024 | 16.200 | 16.480 | 16.080 | 16.120 | 16.120 | 964,500 |
| 09 Apr 2024 | 15.780 | 16.300 | 15.780 | 16.180 | 16.180 | 1,540,092 |
| 08 Apr 2024 | 15.780 | 16.060 | 15.480 | 15.780 | 15.780 | 4,116,767 |
| 05 Apr 2024 | 16.500 | 16.500 | 15.660 | 15.720 | 15.720 | 1,182,317 |
| 03 Apr 2024 | 16.780 | 16.780 | 15.940 | 16.140 | 16.140 | 3,643,525 |
| 02 Apr 2024 | 16.260 | 16.900 | 16.260 | 16.700 | 16.700 | 3,097,190 |
| 28 Mar 2024 | 15.760 | 16.080 | 15.520 | 15.960 | 15.960 | 2,289,208 |
| 27 Mar 2024 | 16.760 | 16.760 | 15.620 | 15.740 | 15.740 | 3,076,721 |
| 26 Mar 2024 | 16.960 | 17.280 | 16.620 | 16.740 | 16.740 | 2,428,485 |
| 25 Mar 2024 | 16.800 | 17.580 | 16.520 | 16.860 | 16.860 | 3,356,000 |
| 22 Mar 2024 | 16.680 | 17.180 | 16.400 | 16.820 | 16.820 | 2,871,923 |
| 21 Mar 2024 | 17.300 | 17.320 | 16.520 | 16.860 | 16.860 | 4,085,600 |
| 20 Mar 2024 | 15.620 | 17.240 | 15.620 | 17.000 | 17.000 | 5,755,209 |
| 19 Mar 2024 | 16.180 | 16.200 | 15.660 | 15.740 | 15.740 | 3,641,296 |
| 18 Mar 2024 | 15.140 | 16.260 | 15.140 | 16.260 | 16.260 | 3,969,406 |
| 15 Mar 2024 | 14.880 | 15.300 | 14.620 | 15.220 | 15.220 | 3,245,334 |
| 14 Mar 2024 | 15.080 | 15.240 | 14.760 | 14.900 | 14.900 | 1,509,414 |
| 13 Mar 2024 | 15.660 | 15.920 | 15.040 | 15.060 | 15.060 | 2,606,000 |
| 12 Mar 2024 | 15.280 | 15.820 | 15.200 | 15.760 | 15.760 | 2,101,262 |
| 11 Mar 2024 | 15.160 | 15.460 | 15.000 | 15.280 | 15.280 | 2,184,203 |
| 08 Mar 2024 | 14.380 | 14.960 | 14.380 | 14.920 | 14.920 | 1,920,000 |
| 07 Mar 2024 | 14.540 | 14.960 | 14.420 | 14.500 | 14.500 | 1,867,531 |
| 06 Mar 2024 | 14.300 | 14.800 | 14.220 | 14.600 | 14.600 | 1,231,500 |
| 05 Mar 2024 | 15.000 | 15.020 | 14.380 | 14.380 | 14.380 | 2,453,972 |
| 04 Mar 2024 | 15.120 | 15.280 | 15.020 | 15.120 | 15.120 | 1,292,569 |
| 01 Mar 2024 | 15.240 | 15.400 | 14.960 | 15.080 | 15.080 | 1,432,480 |
| 29 Feb 2024 | 14.960 | 15.440 | 14.960 | 15.380 | 15.380 | 4,549,057 |
| 28 Feb 2024 | 15.500 | 15.600 | 14.860 | 14.960 | 14.960 | 2,010,100 |
| 27 Feb 2024 | 15.400 | 15.660 | 15.240 | 15.600 | 15.600 | 1,535,787 |
| 26 Feb 2024 | 15.440 | 15.840 | 15.400 | 15.480 | 15.480 | 1,037,628 |
| 23 Feb 2024 | 15.580 | 15.700 | 15.280 | 15.560 | 15.560 | 1,702,410 |
| 22 Feb 2024 | 15.720 | 15.940 | 15.240 | 15.540 | 15.540 | 1,732,106 |
| 21 Feb 2024 | 15.160 | 15.960 | 15.080 | 15.780 | 15.780 | 1,809,395 |
| 20 Feb 2024 | 15.480 | 15.540 | 15.000 | 15.260 | 15.260 | 1,725,328 |
| 19 Feb 2024 | 16.220 | 16.220 | 15.380 | 15.560 | 15.560 | 1,179,000 |
| 16 Feb 2024 | 15.020 | 16.240 | 15.020 | 16.200 | 16.200 | 1,995,965 |
| 15 Feb 2024 | 14.800 | 14.860 | 14.500 | 14.800 | 14.800 | 1,043,538 |
| 14 Feb 2024 | 14.940 | 15.160 | 14.720 | 14.900 | 14.900 | 1,490,500 |
| 09 Feb 2024 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | - |
| 08 Feb 2024 | 14.760 | 15.260 | 14.720 | 15.120 | 15.120 | 695,554 |
| 07 Feb 2024 | 14.440 | 15.200 | 14.440 | 14.900 | 14.900 | 1,104,042 |
| 06 Feb 2024 | 14.120 | 14.520 | 14.080 | 14.420 | 14.420 | 719,000 |
| 05 Feb 2024 | 14.220 | 14.320 | 13.900 | 14.060 | 14.060 | 1,143,725 |
| 02 Feb 2024 | 14.160 | 14.840 | 14.080 | 14.300 | 14.300 | 2,932,738 |
| 01 Feb 2024 | 14.220 | 14.320 | 13.860 | 14.160 | 14.160 | 1,426,000 |
| 31 Jan 2024 | 14.040 | 14.300 | 13.680 | 13.940 | 13.940 | 2,555,500 |
| 30 Jan 2024 | 15.000 | 15.000 | 14.180 | 14.200 | 14.200 | 1,765,277 |
| 29 Jan 2024 | 15.080 | 15.300 | 14.760 | 14.960 | 14.960 | 1,011,000 |
| 26 Jan 2024 | 15.280 | 15.360 | 14.880 | 14.920 | 14.920 | 1,422,300 |
| 25 Jan 2024 | 15.300 | 15.500 | 15.200 | 15.280 | 15.280 | 1,228,123 |
| 24 Jan 2024 | 15.140 | 15.440 | 14.800 | 15.300 | 15.300 | 1,765,143 |
| 23 Jan 2024 | 14.740 | 15.300 | 14.700 | 15.000 | 15.000 | 1,374,088 |
| 22 Jan 2024 | 15.500 | 15.620 | 14.580 | 14.860 | 14.860 | 2,390,132 |
| 19 Jan 2024 | 15.940 | 16.000 | 15.460 | 15.540 | 15.540 | 1,230,373 |
| 18 Jan 2024 | 16.600 | 16.600 | 15.900 | 16.040 | 16.040 | 1,344,500 |
| 17 Jan 2024 | 16.940 | 16.940 | 16.280 | 16.300 | 16.300 | 2,105,224 |
| 16 Jan 2024 | 17.300 | 17.760 | 16.940 | 17.000 | 17.000 | 535,250 |
| 15 Jan 2024 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | - |
| 12 Jan 2024 | 17.600 | 17.840 | 17.460 | 17.700 | 17.700 | 515,909 |
| 11 Jan 2024 | 17.660 | 17.960 | 17.520 | 17.560 | 17.560 | 666,500 |
| 10 Jan 2024 | 17.460 | 17.780 | 17.300 | 17.760 | 17.760 | 724,100 |
| 09 Jan 2024 | 17.080 | 17.860 | 17.080 | 17.580 | 17.580 | 662,000 |
| 08 Jan 2024 | 17.200 | 17.860 | 17.040 | 17.140 | 17.140 | 851,130 |
| 05 Jan 2024 | 17.600 | 17.780 | 17.380 | 17.440 | 17.440 | 551,500 |
| 04 Jan 2024 | 17.620 | 17.720 | 17.420 | 17.700 | 17.700 | 808,646 |
| 03 Jan 2024 | 17.820 | 17.960 | 17.600 | 17.680 | 17.680 | 997,000 |
| 02 Jan 2024 | 18.820 | 18.820 | 17.840 | 18.100 | 18.100 | 1,322,000 |
| 29 Dec 2023 | 18.720 | 18.820 | 18.300 | 18.680 | 18.680 | 1,035,418 |
| 28 Dec 2023 | 18.200 | 18.800 | 18.200 | 18.780 | 18.780 | 489,500 |
| 27 Dec 2023 | 18.220 | 18.480 | 18.080 | 18.400 | 18.400 | 399,100 |
| 22 Dec 2023 | 18.200 | 18.480 | 18.100 | 18.220 | 18.220 | 370,100 |
| 21 Dec 2023 | 17.980 | 18.400 | 17.860 | 18.320 | 18.320 | 479,163 |
| 20 Dec 2023 | 18.300 | 18.460 | 18.000 | 18.100 | 18.100 | 727,178 |
| 19 Dec 2023 | 18.600 | 18.600 | 18.300 | 18.320 | 18.320 | 558,703 |
| 18 Dec 2023 | 18.520 | 18.600 | 18.300 | 18.480 | 18.480 | 433,533 |
| 15 Dec 2023 | 17.680 | 18.780 | 17.680 | 18.680 | 18.680 | 1,964,000 |
| 14 Dec 2023 | 17.080 | 17.820 | 16.980 | 17.680 | 17.680 | 2,028,000 |
| 13 Dec 2023 | 16.840 | 16.980 | 16.600 | 16.840 | 16.840 | 1,742,394 |
| 12 Dec 2023 | 17.320 | 17.320 | 16.560 | 16.800 | 16.800 | 1,462,438 |
| 12 Dec 2023 | 0.5 Dividend | |||||
| 11 Dec 2023 | 18.080 | 18.080 | 17.200 | 17.660 | 17.160 | 1,336,000 |
| 08 Dec 2023 | 17.980 | 18.000 | 17.580 | 17.780 | 17.277 | 1,278,500 |
| 07 Dec 2023 | 18.060 | 18.140 | 17.720 | 17.880 | 17.374 | 948,760 |
| 06 Dec 2023 | 18.180 | 18.440 | 17.940 | 18.220 | 17.704 | 981,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.