HKSE - Delayed Quote
HKD
Kingboard Holdings Limited (0148.HK)
42.280
-2.480
(-5.54%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
44.980
45.360
43.660
44.760
44.760
9,989,659
Oct 30, 2026
43.180
45.300
42.580
44.020
44.020
15,040,530
Oct 29, 2026
48.160
48.160
45.060
45.600
45.600
13,647,433
Oct 28, 2026
47.000
48.940
47.000
48.820
48.820
13,183,973
Oct 27, 2026
46.000
46.760
45.160
45.760
45.760
16,414,097
Oct 26, 2026
46.180
46.360
43.720
44.320
44.320
13,362,856
Oct 23, 2026
44.000
46.800
42.680
46.300
46.300
22,433,040
Oct 22, 2026
49.320
49.660
44.740
45.000
45.000
19,862,511
Oct 21, 2026
50.250
51.100
49.060
49.300
49.300
9,892,596
Oct 20, 2026
47.000
50.300
46.700
48.720
48.720
13,133,280
Oct 16, 2026
48.600
48.920
47.520
48.380
48.380
12,739,824
Oct 15, 2026
47.600
48.800
46.860
47.200
47.200
27,351,591
Oct 14, 2026
53.150
53.450
50.400
51.000
51.000
15,460,100
Oct 13, 2026
52.000
52.700
49.740
52.250
52.250
29,711,698
Oct 12, 2026
55.750
56.950
53.000
53.950
53.950
22,560,453
Oct 9, 2026
56.950
56.950
53.500
55.700
55.700
24,624,978
Oct 8, 2026
59.300
62.350
57.200
57.700
57.700
22,543,812
Oct 7, 2026
61.100
62.300
58.400
60.800
60.800
6,441,577
Oct 6, 2026
61.550
61.800
60.300
61.100
61.100
5,348,893
Oct 5, 2026
57.150
62.300
57.100
61.550
61.550
12,463,538
Oct 2, 2026
56.000
57.450
55.100
56.800
56.800
4,864,172
Sep 30, 2026
56.150
57.450
55.150
55.750
55.750
15,548,039
Sep 29, 2026
53.050
55.900
52.600
55.400
55.400
17,422,557
Sep 28, 2026
58.100
58.100
52.700
53.000
53.000
32,207,906
Sep 25, 2026
58.950
58.950
55.900
58.250
58.250
9,510,347
Sep 24, 2026
58.000
59.700
56.850
59.100
59.100
21,169,338
Sep 23, 2026
56.450
59.300
55.900
58.650
58.650
32,521,252
Sep 22, 2026
58.650
59.550
55.150
55.550
55.550
24,325,243
Sep 21, 2026
56.450
58.250
55.400
57.150
57.150
19,922,404
Sep 18, 2026
55.450
56.450
53.250
55.800
55.800
29,646,346
Sep 17, 2026
56.100
58.800
54.200
54.650
54.650
20,929,638
Sep 16, 2026
55.550
56.800
53.650
56.500
56.500
21,545,288
Sep 15, 2026
54.000
57.900
53.800
55.250
55.250
25,913,186
Sep 14, 2026
51.350
55.950
50.500
53.950
53.950
25,221,868
Sep 11, 2026
52.050
53.150
50.050
52.750
52.750
20,133,475
Sep 10, 2026
52.500
55.200
52.050
53.400
53.400
16,555,827
Sep 9, 2026
52.000
53.100
51.650
53.050
53.050
17,323,160
Sep 8, 2026
52.350
52.450
50.450
50.950
50.950
16,723,278
Sep 7, 2026
51.000
53.400
50.900
52.350
52.350
23,552,075
Sep 4, 2026
53.100
54.000
49.560
50.250
50.250
26,589,853
Sep 3, 2026
53.800
53.800
50.050
52.500
52.500
25,117,910
Sep 2, 2026
50.550
53.900
50.350
52.550
52.550
21,192,246
Sep 1, 2026
54.100
54.600
51.300
51.300
51.300
31,400,544
Aug 31, 2026
51.600
54.950
50.900
54.100
54.100
78,371,407
Aug 28, 2026
53.350
54.600
52.250
52.650
52.650
22,148,320
Aug 27, 2026
51.800
53.750
51.400
53.150
53.150
36,422,370
Aug 26, 2026
51.200
51.200
48.720
49.580
49.580
26,849,022
Aug 25, 2026
46.040
50.950
45.060
50.950
50.950
37,185,904
Aug 24, 2026
47.180
47.180
43.820
45.580
45.580
22,275,409
Aug 21, 2026
45.820
48.160
45.600
46.800
46.800
19,333,600
Aug 20, 2026
46.120
46.740
45.000
45.520
45.520
16,698,992
Aug 19, 2026
46.800
48.180
45.000
45.720
45.720
29,167,686
Aug 18, 2026
51.500
51.650
47.900
48.820
48.820
27,353,398
Aug 17, 2026
48.440
51.950
47.900
51.250
51.250
29,376,447
Aug 14, 2026
46.420
48.800
45.980
47.840
47.840
29,568,871
Aug 13, 2026
47.980
48.880
45.380
45.840
45.840
31,153,625
Aug 12, 2026
45.220
47.100
45.000
46.980
46.980
20,805,287
Aug 11, 2026
44.840
46.280
43.600
44.820
44.820
19,464,737
Aug 10, 2026
48.300
48.400
43.240
44.840
44.840
43,365,199
Aug 7, 2026
44.900
48.540
44.240
47.140
47.140
62,418,743
Aug 6, 2026
43.700
46.460
43.000
44.340
44.340
37,360,364
Aug 5, 2026
42.000
46.880
41.460
44.740
44.740
65,829,471
Aug 4, 2026
42.360
43.060
40.880
42.040
42.040
34,638,600
Aug 3, 2026
39.200
41.500
37.500
41.240
41.240
32,823,613
Jul 31, 2026
46.080
47.300
39.000
39.200
39.200
69,557,725
Jul 30, 2026
41.080
42.340
39.680
40.080
40.080
28,421,247
Jul 29, 2026
42.260
42.540
39.180
41.560
41.560
45,786,018
Jul 28, 2026
43.800
45.140
41.060
42.220
42.220
46,151,966
Jul 27, 2026
45.840
48.800
44.000
48.000
48.000
38,606,844
Jul 24, 2026
48.700
49.060
45.840
46.640
46.640
35,647,773
Jul 23, 2026
52.650
53.350
49.500
50.350
50.350
29,872,180
Jul 22, 2026
59.200
59.200
49.640
51.250
51.250
49,790,380
Jul 21, 2026
53.450
58.100
51.750
57.050
57.050
46,958,198
Jul 20, 2026
54.250
54.250
50.050
52.200
52.200
37,368,370
Jul 17, 2026
53.000
55.850
50.750
51.400
51.400
44,089,420
Jul 16, 2026
60.250
60.750
55.750
56.850
56.850
33,294,353
Jul 15, 2026
67.500
67.900
61.700
62.850
62.850
24,090,483
Jul 14, 2026
62.000
68.300
59.300
64.650
64.650
49,889,789
Jul 13, 2026
73.500
74.050
57.200
59.400
59.400
69,321,118
Jul 10, 2026
79.000
84.800
72.700
73.500
73.500
38,474,180
Jul 9, 2026
79.000
80.900
72.750
77.500
77.500
43,921,414
Jul 8, 2026
85.000
85.550
71.600
74.250
74.250
62,374,253
Jul 7, 2026
88.200
89.750
80.650
84.600
84.600
44,448,145
Jul 6, 2026
105.100
107.100
87.400
89.200
89.200
56,719,775
Jul 3, 2026
97.200
104.400
97.150
98.650
98.650
41,500,777
Jul 2, 2026
105.000
111.600
99.450
102.300
102.300
46,252,773
Jun 30, 2026
120.000
125.700
115.300
117.900
117.900
43,951,824
Jun 29, 2026
128.000
136.200
113.700
120.000
120.000
53,883,423
Jun 26, 2026
126.000
133.900
114.000
126.400
126.400
59,961,127
Jun 25, 2026
133.500
139.900
121.500
128.700
128.700
72,573,627
Jun 24, 2026
131.000
134.000
124.000
126.800
126.800
60,534,685
Jun 23, 2026
141.000
141.000
125.600
127.800
127.800
55,099,084
Jun 22, 2026
132.500
151.800
132.500
141.100
141.100
63,224,306
Jun 18, 2026
117.100
127.300
114.300
126.600
126.600
49,967,457
Jun 17, 2026
97.100
120.500
97.000
116.500
116.500
56,437,613
Jun 16, 2026
102.000
104.800
95.800
99.000
99.000
46,828,940
Jun 15, 2026
94.800
104.200
89.150
100.600
100.600
42,821,618
Jun 12, 2026
100.000
103.000
87.600
89.300
89.300
40,215,104
Jun 11, 2026
1.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
88.900
96.050
86.650
93.700
93.700
42,515,471
Jun 10, 2026
86.500
94.350
85.400
91.000
89.490
36,988,437
Jun 9, 2026
72.400
90.750
71.900
89.850
88.359
61,531,311
Jun 8, 2026
58.100
72.350
58.000
71.750
70.559
35,898,608
Jun 5, 2026
65.150
67.700
62.350
62.350
61.315
19,262,177
Jun 4, 2026
61.500
68.200
59.100
66.900
65.790
20,055,364
Jun 3, 2026
61.500
63.850
59.950
62.750
61.709
20,919,913
Jun 2, 2026
60.750
61.800
57.800
60.350
59.349
22,913,772
Jun 1, 2026
66.100
67.850
60.400
60.900
59.889
33,501,297
May 29, 2026
65.600
69.100
65.500
65.750
64.659
24,220,343
May 28, 2026
60.550
66.250
59.750
65.550
64.462
16,886,312
May 27, 2026
63.800
63.900
60.500
61.450
60.430
15,383,890
May 26, 2026
60.200
62.200
59.000
61.000
59.988
23,087,450
May 22, 2026
55.200
58.550
55.150
58.300
57.333
21,503,626
May 21, 2026
56.000
58.050
53.850
54.450
53.546
17,213,245
May 20, 2026
53.800
56.000
53.050
55.200
54.284
13,829,824
May 19, 2026
53.150
54.750
49.840
54.500
53.596
18,304,562
May 18, 2026
53.650
56.000
52.950
53.850
52.956
15,145,983
May 15, 2026
55.100
56.700
52.700
54.000
53.104
26,788,842
May 14, 2026
58.800
58.800
53.950
54.650
53.743
17,843,086
May 13, 2026
56.000
58.400
54.750
57.700
56.743
17,685,800
May 12, 2026
56.300
56.550
53.650
56.000
55.071
19,085,183
May 11, 2026
52.200
56.550
51.250
55.850
54.923
32,744,797
May 8, 2026
48.000
51.950
47.700
51.850
50.990
18,982,538
May 7, 2026
47.000
49.280
46.280
48.620
47.813
15,313,100
May 6, 2026
45.480
47.700
44.300
46.080
45.315
13,125,499
May 5, 2026
45.300
45.500
44.120
44.840
44.096
2,347,500
May 4, 2026
44.200
45.320
43.720
45.280
44.529
5,451,510
Apr 30, 2026
48.100
48.500
43.560
44.120
43.388
16,055,040
Apr 29, 2026
45.200
48.840
45.000
47.980
47.184
15,185,650
Apr 28, 2026
46.080
47.940
45.480
45.820
45.060
20,974,198
Apr 27, 2026
47.900
48.280
46.020
46.200
45.433
14,161,100
Apr 24, 2026
45.380
48.500
44.460
47.220
46.436
20,038,116
Apr 23, 2026
45.060
45.980
43.380
45.380
44.627
15,842,200
Apr 22, 2026
44.180
44.860
43.740
44.240
43.506
10,068,358
Apr 21, 2026
42.480
44.400
40.920
44.400
43.663
14,587,550
Apr 20, 2026
41.200
42.840
40.680
41.680
40.988
8,786,700
Apr 17, 2026
40.060
41.920
39.620
41.180
40.497
9,892,300
Apr 16, 2026
40.200
40.200
39.300
39.840
39.179
8,740,860
Apr 15, 2026
40.860
40.880
39.000
39.980
39.317
7,754,900
Apr 14, 2026
40.620
42.260
39.820
40.340
39.671
9,817,661
Apr 13, 2026
37.840
40.360
37.560
39.820
39.159
16,938,639
Apr 10, 2026
36.980
38.160
36.360
37.800
37.173
9,849,713
Apr 9, 2026
35.700
36.480
35.380
36.020
35.422
2,672,132
Apr 8, 2026
34.700
36.360
34.560
35.980
35.383
7,374,563
Apr 2, 2026
34.640
34.640
32.940
33.040
32.492
2,046,000
Apr 1, 2026
33.820
34.620
33.520
34.420
33.849
3,868,670
Mar 31, 2026
33.860
34.080
32.580
32.860
32.315
2,678,230
Mar 30, 2026
33.720
34.380
33.160
33.880
33.318
3,768,500
Mar 27, 2026
33.400
34.880
33.280
34.640
34.065
3,416,500
Mar 26, 2026
35.360
35.360
33.520
33.780
33.219
3,435,601
Mar 25, 2026
34.980
35.860
34.760
35.360
34.773
4,185,500
Mar 24, 2026
35.000
35.060
33.320
34.560
33.987
9,340,299
Mar 23, 2026
35.500
35.620
34.000
34.380
33.810
5,848,044
Mar 20, 2026
37.480
38.160
36.660
37.020
36.406
6,655,815
Mar 19, 2026
38.600
38.900
37.220
37.500
36.878
5,665,500
Mar 18, 2026
38.600
40.260
37.580
39.580
38.923
6,442,106
Mar 17, 2026
38.620
39.760
38.180
38.660
38.018
6,782,000
Mar 16, 2026
37.440
37.960
36.060
37.760
37.133
6,150,520
Mar 13, 2026
36.500
37.100
35.880
37.000
36.386
3,448,009
Mar 12, 2026
36.600
37.440
36.180
36.500
35.894
2,869,550
Mar 11, 2026
38.240
38.560
36.620
36.640
36.032
4,097,000
Mar 10, 2026
37.280
38.280
36.620
38.200
37.566
3,844,500
Mar 9, 2026
35.280
36.400
34.500
36.320
35.717
7,538,338
Mar 6, 2026
37.300
37.340
36.080
37.140
36.524
4,746,805
Mar 5, 2026
38.600
39.460
37.000
37.840
37.212
3,988,500
Mar 4, 2026
38.200
38.840
36.560
37.320
36.701
5,999,722
Mar 3, 2026
41.400
42.620
37.820
38.220
37.586
7,918,288
Mar 2, 2026
40.020
41.880
39.720
40.500
39.828
6,378,640
Feb 27, 2026
40.320
40.660
39.600
40.520
39.848
7,658,763
Feb 26, 2026
39.460
41.000
39.140
40.800
40.123
6,918,856
Feb 25, 2026
40.000
41.200
39.160
39.560
38.904
8,747,547
Feb 24, 2026
36.820
39.740
36.800
39.500
38.845
12,754,356
Feb 23, 2026
36.800
37.460
35.700
36.820
36.209
5,565,300
Feb 20, 2026
35.980
35.980
34.800
35.000
34.419
1,331,879
Feb 16, 2026
35.840
35.840
35.840
35.840
35.245
-
Feb 13, 2026
35.300
35.620
34.500
34.980
34.400
3,926,079
Feb 12, 2026
35.260
36.300
35.080
35.800
35.206
4,631,000
Feb 11, 2026
33.600
35.740
33.600
35.200
34.616
8,000,281
Feb 10, 2026
32.900
33.780
32.560
33.640
33.082
4,447,900
Feb 9, 2026
31.680
33.220
31.660
32.860
32.315
4,708,600
Feb 6, 2026
30.580
31.300
30.200
31.080
30.564
1,957,006
Feb 5, 2026
31.320
31.460
30.400
31.000
30.486
3,294,000
Feb 4, 2026
31.680
31.680
31.140
31.600
31.076
1,717,784
Feb 3, 2026
30.880
31.660
30.700
31.660
31.135
2,189,700
Feb 2, 2026
31.400
31.680
30.180
30.660
30.151
3,032,979
Jan 30, 2026
31.560
32.240
30.980
31.640
31.115
2,848,800
Jan 29, 2026
32.380
32.380
31.600
31.960
31.430
2,766,500
Jan 28, 2026
31.660
32.700
31.660
32.300
31.764
3,294,300
Jan 27, 2026
30.980
31.800
30.740
31.600
31.076
1,825,000
Jan 26, 2026
31.540
31.600
30.700
31.160
30.643
2,432,900
Jan 23, 2026
31.160
31.780
30.800
31.620
31.095
3,341,368
Jan 22, 2026
31.200
32.400
30.700
31.000
30.486
8,308,206
Jan 21, 2026
29.480
31.120
29.440
31.100
30.584
5,596,800
Jan 20, 2026
29.980
30.280
29.120
29.560
29.069
2,439,000
Jan 19, 2026
29.140
30.040
28.920
29.800
29.306
3,145,575
Jan 16, 2026
28.880
29.320
28.800
29.200
28.715
1,954,820
Jan 15, 2026
28.200
29.160
28.200
28.880
28.401
2,248,248
Jan 14, 2026
28.480
28.600
28.080
28.200
27.732
1,843,679
Jan 13, 2026
28.800
29.000
28.140
28.300
27.830
1,692,700
Jan 12, 2026
29.060
29.360
28.160
28.640
28.165
2,173,500
Jan 9, 2026
28.860
29.300
28.740
29.000
28.519
1,597,100
Jan 8, 2026
29.000
29.000
28.380
28.700
28.224
948,020
Jan 7, 2026
29.000
29.300
28.720
29.000
28.519
1,219,500
Jan 6, 2026
28.940
29.480
28.640
29.140
28.656
2,921,500
Jan 5, 2026
29.480
29.560
28.040
28.720
28.243
3,703,100
Jan 2, 2026
29.360
29.580
29.000
29.580
29.089
1,071,600
Dec 31, 2025
29.360
29.360
29.360
29.360
28.873
-
Dec 30, 2025
29.340
29.760
29.140
29.340
28.853
1,648,000
Dec 29, 2025
29.580
30.480
28.980
29.160
28.676
4,773,500
Dec 24, 2025
28.740
28.740
28.740
28.740
28.263
-
Dec 23, 2025
26.480
28.260
26.480
27.740
27.280
3,319,650
Dec 22, 2025
26.100
26.740
26.060
26.700
26.257
1,448,339
Dec 19, 2025
26.060
26.300
26.020
26.040
25.608
1,363,423
Dec 18, 2025
26.380
26.620
26.020
26.080
25.647
1,033,221
Dec 17, 2025
26.220
26.720
25.900
26.620
26.178
1,085,683
Dec 16, 2025
26.920
26.920
26.020
26.220
25.785
1,558,252
Dec 15, 2025
26.500
26.980
26.260
26.960
26.513
1,072,000
Dec 12, 2025
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
26.880
27.040
26.380
26.720
26.277
1,713,000
Dec 11, 2025
27.620
28.160
27.200
27.360
26.227
1,997,000
Dec 10, 2025
28.020
28.380
27.520
27.860
26.707
1,469,000
Dec 9, 2025
27.860
28.500
27.860
28.120
26.956
2,744,000
Dec 8, 2025
27.020
27.900
26.920
27.900
26.745
2,230,500
Dec 5, 2025
26.760
27.120
26.760
27.020
25.902
783,572
Dec 4, 2025
27.160
27.160
26.680
27.060
25.940
637,000
Dec 3, 2025
27.240
27.240
26.680
26.980
25.863
1,099,500
Dec 2, 2025
26.760
27.300
26.660
27.240
26.112
1,964,500
Dec 1, 2025
26.060
26.940
26.060
26.600
25.499
1,398,000
Nov 28, 2025
26.000
26.140
25.800
26.040
24.962
725,600
Nov 27, 2025
25.900
26.680
25.900
26.140
25.058
857,000
Nov 26, 2025
26.180
26.200
25.780
26.120
25.039
871,000
Nov 25, 2025
25.780
26.120
25.680
25.880
24.809
844,425
Nov 24, 2025
25.680
25.680
25.200
25.480
24.425
1,953,500
Nov 21, 2025
26.000
26.000
25.100
25.180
24.138
3,534,500
Nov 20, 2025
26.660
26.880
26.140
26.420
25.326
1,397,000
Nov 19, 2025
26.700
26.800
26.060
26.360
25.269
2,323,500
Nov 18, 2025
27.500
27.500
26.300
26.420
25.326
2,883,500
Nov 17, 2025
27.020
27.600
27.020
27.500
26.362
1,129,500
Nov 14, 2025
27.500
27.720
27.040
27.240
26.112
1,721,500
Nov 13, 2025
27.400
27.960
27.320
27.960
26.803
1,567,500
Nov 12, 2025
26.680
27.500
26.520
27.480
26.342
1,851,648
Nov 11, 2025
26.880
27.240
26.480
26.680
25.576
2,405,264
Nov 10, 2025
26.720
26.980
26.300
26.780
25.671
2,244,840
Nov 7, 2025
27.120
27.460
26.680
26.860
25.748
1,714,645
Nov 6, 2025
26.700
27.460
26.760
27.420
26.285
1,582,405
Nov 5, 2025
26.380
26.720
25.780
26.700
25.595
1,352,542
Nov 4, 2025
27.300
27.400
26.540
26.580
25.480
3,468,000
Nov 3, 2025
27.960
27.960
26.400
27.120
25.997
3,805,375
