Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,265.02 +0.49 (+0.02%) Nikkei
38,180.91 -21.46 (-0.06%) Hang Seng
18,524.47 +210.61 (+1.15%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,531.16 -1,084.97 (-1.73%) CMC Crypto 200
1,310.87 +16.20 (+1.25%)
Kingdom Holdings Limited (0528.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:45AM HKT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 12,000 |
| 08 May 2024 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 44,000 |
| 07 May 2024 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 274,000 |
| 06 May 2024 | 1.200 | 1.200 | 1.140 | 1.190 | 1.190 | 296,000 |
| 03 May 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 02 May 2024 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 340,000 |
| 30 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 29 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 26 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 142,000 |
| 25 Apr 2024 | 1.200 | 1.280 | 1.130 | 1.200 | 1.200 | 304,000 |
| 24 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 23 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 22 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 19 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 18 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 17 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 16 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 15 Apr 2024 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 100,000 |
| 12 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 11 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 10 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 |
| 09 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 08 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 05 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 03 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 02 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 28 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 27 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 26 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 25 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 22 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.190 | 1.190 | 16,000 |
| 21 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 20 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 19 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 18 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.190 | 1.190 | 74,000 |
| 15 Mar 2024 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 232,000 |
| 14 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 13 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 12 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 11 Mar 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 82,000 |
| 08 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 07 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 06 Mar 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 05 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 50,000 |
| 04 Mar 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 80,000 |
| 01 Mar 2024 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 6,000 |
| 29 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 28 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 27 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 12,000 |
| 26 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 23 Feb 2024 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 80,000 |
| 22 Feb 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 80,000 |
| 21 Feb 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20,000 |
| 20 Feb 2024 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 242,000 |
| 19 Feb 2024 | 1.310 | 1.340 | 1.280 | 1.330 | 1.330 | 240,000 |
| 16 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 15 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 14 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 09 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 08 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 07 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 06 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 05 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 02 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 01 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 31 Jan 2024 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 284,000 |
| 30 Jan 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 29 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 26 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 25 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 24 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 23 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30,000 |
| 22 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 19 Jan 2024 | 1.360 | 1.360 | 1.280 | 1.350 | 1.350 | 162,000 |
| 18 Jan 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| 17 Jan 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| 16 Jan 2024 | 1.360 | 1.370 | 1.260 | 1.310 | 1.310 | 312,000 |
| 15 Jan 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 12 Jan 2024 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 50,000 |
| 11 Jan 2024 | 1.420 | 1.430 | 1.300 | 1.300 | 1.300 | 272,000 |
| 10 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 09 Jan 2024 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 140,000 |
| 08 Jan 2024 | 1.360 | 1.450 | 1.360 | 1.420 | 1.420 | 234,000 |
| 05 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 04 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 152,000 |
| 03 Jan 2024 | 1.300 | 1.350 | 1.340 | 1.350 | 1.350 | 80,000 |
| 02 Jan 2024 | 1.270 | 1.380 | 1.270 | 1.280 | 1.280 | 68,000 |
| 29 Dec 2023 | 1.140 | 1.290 | 1.140 | 1.270 | 1.270 | 202,000 |
| 28 Dec 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| 27 Dec 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| 22 Dec 2023 | 1.140 | 1.150 | 1.090 | 1.110 | 1.110 | 74,000 |
| 21 Dec 2023 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 6,000 |
| 20 Dec 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 19 Dec 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 18 Dec 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 15 Dec 2023 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 52,000 |
| 14 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 13 Dec 2023 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 4,000 |
| 12 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 11 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| *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.