HKSE - Delayed Quote
HKD
Build King Holdings Limited (0240.HK)
1.420
+0.050
(+3.65%)
At close: 3:53:40 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 9, 2026
1.390
1.420
1.390
1.420
1.420
270,000
Nov 6, 2026
1.370
1.400
1.370
1.370
1.370
278,015
Nov 5, 2026
1.400
1.430
1.395
1.395
1.395
72,000
Nov 4, 2026
1.410
1.410
1.380
1.390
1.390
140,000
Nov 3, 2026
1.400
1.405
1.390
1.405
1.405
50,000
Nov 2, 2026
1.390
1.400
1.390
1.400
1.400
240,000
Oct 30, 2026
1.390
1.390
1.390
1.390
1.390
60,000
Oct 29, 2026
1.385
1.390
1.350
1.390
1.390
250,000
Oct 28, 2026
1.390
1.390
1.385
1.390
1.390
70,000
Oct 27, 2026
1.385
1.385
1.380
1.385
1.385
280,000
Oct 26, 2026
1.360
1.390
1.360
1.390
1.390
150,000
Oct 23, 2026
1.350
1.360
1.350
1.355
1.355
180,000
Oct 22, 2026
1.355
1.360
1.345
1.350
1.350
2,234,966
Oct 21, 2026
1.355
1.355
1.350
1.355
1.355
90,000
Oct 20, 2026
1.370
1.370
1.350
1.360
1.360
220,000
Oct 16, 2026
1.355
1.360
1.355
1.360
1.360
60,000
Oct 15, 2026
1.360
1.380
1.355
1.355
1.355
250,000
Oct 14, 2026
1.350
1.360
1.350
1.360
1.360
160,000
Oct 13, 2026
1.360
1.360
1.350
1.360
1.360
390,000
Oct 12, 2026
1.360
1.360
1.350
1.350
1.350
271,333
Oct 9, 2026
1.355
1.360
1.345
1.345
1.345
410,000
Oct 8, 2026
1.355
1.360
1.350
1.350
1.350
300,000
Oct 7, 2026
1.365
1.355
1.355
1.355
1.355
100,000
Oct 6, 2026
1.360
1.370
1.360
1.355
1.355
160,000
Oct 5, 2026
1.355
1.355
1.355
1.355
1.355
-
Oct 2, 2026
1.350
1.365
1.350
1.350
1.350
250,000
Sep 30, 2026
1.380
1.380
1.365
1.370
1.370
260,000
Sep 29, 2026
1.375
1.375
1.360
1.370
1.370
350,000
Sep 28, 2026
1.365
1.380
1.365
1.375
1.375
190,000
Sep 25, 2026
1.380
1.380
1.380
1.380
1.380
10,000
Sep 24, 2026
1.385
1.385
1.365
1.385
1.385
30,000
Sep 23, 2026
1.395
1.395
1.390
1.385
1.385
100,000
Sep 22, 2026
1.365
1.365
1.365
1.390
1.390
10,000
Sep 21, 2026
1.380
1.395
1.375
1.390
1.390
190,000
Sep 18, 2026
1.365
1.380
1.365
1.375
1.375
210,000
Sep 17, 2026
1.350
1.370
1.350
1.365
1.365
390,000
Sep 16, 2026
1.350
1.355
1.350
1.350
1.350
210,000
Sep 15, 2026
1.355
1.355
1.345
1.345
1.345
260,000
Sep 14, 2026
1.355
1.355
1.345
1.350
1.350
280,000
Sep 11, 2026
1.400
1.400
1.345
1.355
1.355
1,480,000
Sep 10, 2026
1.395
1.410
1.395
1.395
1.395
210,000
Sep 9, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
1.420
1.430
1.395
1.395
1.395
618,000
Sep 8, 2026
1.455
1.440
1.410
1.435
1.395
1,220,000
Sep 7, 2026
1.445
1.450
1.440
1.450
1.410
240,000
Sep 4, 2026
1.450
1.460
1.440
1.445
1.405
480,000
Sep 3, 2026
1.470
1.470
1.440
1.450
1.410
720,000
Sep 2, 2026
1.445
1.470
1.445
1.470
1.429
380,000
Sep 1, 2026
1.450
1.455
1.450
1.455
1.414
130,550
Aug 31, 2026
1.460
1.470
1.450
1.450
1.410
290,000
Aug 28, 2026
1.465
1.475
1.460
1.460
1.419
400,000
Aug 27, 2026
1.455
1.495
1.455
1.470
1.429
600,000
Aug 26, 2026
1.420
1.460
1.420
1.455
1.414
270,000
Aug 25, 2026
1.460
1.460
1.420
1.445
1.405
130,000
Aug 24, 2026
1.450
1.450
1.440
1.445
1.405
400,000
Aug 21, 2026
1.450
1.480
1.450
1.455
1.414
475,600
Aug 20, 2026
1.435
1.450
1.430
1.450
1.410
100,000
Aug 19, 2026
1.425
1.445
1.425
1.425
1.385
60,000
Aug 18, 2026
1.435
1.435
1.420
1.435
1.395
170,000
Aug 17, 2026
1.445
1.450
1.445
1.445
1.405
110,000
Aug 14, 2026
1.445
1.445
1.440
1.440
1.400
50,000
Aug 13, 2026
1.435
1.470
1.440
1.440
1.400
460,000
Aug 12, 2026
1.460
1.485
1.430
1.435
1.395
880,000
Aug 11, 2026
1.445
1.445
1.445
1.445
1.405
-
Aug 10, 2026
1.430
1.430
1.410
1.415
1.376
321,200
Aug 7, 2026
1.430
1.440
1.425
1.430
1.390
50,000
Aug 6, 2026
1.470
1.470
1.410
1.415
1.376
1,970,000
Aug 5, 2026
1.500
1.500
1.480
1.485
1.444
480,000
Aug 4, 2026
1.470
1.490
1.470
1.480
1.439
80,000
Aug 3, 2026
1.470
1.495
1.470
1.480
1.439
110,000
Jul 31, 2026
1.470
1.470
1.470
1.470
1.429
-
Jul 30, 2026
1.490
1.490
1.460
1.460
1.419
310,000
Jul 29, 2026
1.500
1.500
1.480
1.490
1.448
100,000
Jul 28, 2026
1.470
1.490
1.470
1.480
1.439
150,000
Jul 27, 2026
1.480
1.510
1.480
1.500
1.458
488,000
Jul 24, 2026
1.480
1.500
1.480
1.480
1.439
480,000
Jul 23, 2026
1.480
1.500
1.450
1.450
1.410
260,000
Jul 22, 2026
1.450
1.450
1.430
1.440
1.400
80,000
Jul 21, 2026
1.420
1.430
1.410
1.410
1.371
220,000
Jul 20, 2026
1.420
1.420
1.420
1.420
1.380
-
Jul 17, 2026
1.430
1.430
1.420
1.420
1.380
30,000
Jul 16, 2026
1.440
1.440
1.410
1.420
1.380
200,000
Jul 15, 2026
1.400
1.400
1.400
1.400
1.361
-
Jul 14, 2026
1.400
1.420
1.390
1.400
1.361
280,000
Jul 13, 2026
1.390
1.410
1.390
1.400
1.361
320,000
Jul 10, 2026
1.430
1.430
1.380
1.390
1.351
530,000
Jul 9, 2026
1.440
1.440
1.400
1.400
1.361
160,000
Jul 8, 2026
1.430
1.430
1.400
1.400
1.361
440,000
Jul 7, 2026
1.380
1.430
1.380
1.430
1.390
80,000
Jul 6, 2026
1.410
1.420
1.380
1.410
1.371
50,000
Jul 3, 2026
1.380
1.410
1.370
1.380
1.342
500,000
Jul 2, 2026
1.390
1.440
1.360
1.360
1.322
410,000
Jun 30, 2026
1.380
1.380
1.380
1.380
1.342
20,000
Jun 29, 2026
1.400
1.420
1.380
1.380
1.342
200,500
Jun 26, 2026
1.370
1.380
1.360
1.360
1.322
230,000
Jun 25, 2026
1.410
1.410
1.380
1.410
1.371
170,000
Jun 24, 2026
1.410
1.410
1.360
1.370
1.332
800,000
Jun 23, 2026
1.480
1.480
1.400
1.410
1.371
920,000
Jun 22, 2026
1.540
1.540
1.490
1.490
1.448
310,500
Jun 18, 2026
1.530
1.540
1.530
1.530
1.487
30,000
Jun 17, 2026
1.530
1.540
1.520
1.520
1.478
140,500
Jun 16, 2026
1.530
1.530
1.520
1.520
1.478
70,000
Jun 15, 2026
1.520
1.550
1.520
1.530
1.487
150,000
Jun 12, 2026
1.530
1.530
1.520
1.520
1.478
180,000
Jun 11, 2026
1.520
1.530
1.510
1.520
1.478
120,000
Jun 10, 2026
1.570
1.570
1.520
1.530
1.487
570,000
Jun 9, 2026
1.570
1.610
1.570
1.580
1.536
120,000
Jun 8, 2026
1.590
1.590
1.560
1.590
1.546
60,000
Jun 5, 2026
1.620
1.630
1.590
1.610
1.565
140,000
Jun 4, 2026
1.640
1.640
1.640
1.640
1.594
-
Jun 3, 2026
1.640
1.650
1.630
1.630
1.585
210,000
Jun 2, 2026
1.610
1.630
1.610
1.620
1.575
70,000
Jun 1, 2026
1.580
1.620
1.580
1.610
1.565
192,400
May 29, 2026
1.590
1.590
1.570
1.580
1.536
207,471
May 28, 2026
1.670
1.670
1.580
1.590
1.546
420,000
May 27, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
1.730
1.730
1.630
1.640
1.594
572,250
May 26, 2026
1.750
1.790
1.740
1.770
1.594
1,000,000
May 22, 2026
1.800
1.800
1.740
1.770
1.594
513,583
May 21, 2026
1.770
1.770
1.770
1.770
1.594
41,300
May 20, 2026
1.820
1.820
1.760
1.770
1.594
630,000
May 19, 2026
1.800
1.810
1.780
1.790
1.612
601,282
May 18, 2026
1.830
1.830
1.800
1.800
1.621
40,750
May 15, 2026
1.810
1.810
1.800
1.810
1.630
150,000
May 14, 2026
1.840
1.840
1.810
1.820
1.639
31,000
May 13, 2026
1.830
1.830
1.810
1.820
1.639
360,000
May 12, 2026
1.840
1.850
1.830
1.830
1.648
488,316
May 11, 2026
1.840
1.840
1.820
1.830
1.648
340,000
May 8, 2026
1.830
1.840
1.820
1.830
1.648
530,000
May 7, 2026
1.840
1.850
1.830
1.840
1.657
330,000
May 6, 2026
1.850
1.850
1.830
1.850
1.666
80,000
May 5, 2026
1.840
1.860
1.840
1.850
1.666
220,000
May 4, 2026
1.820
1.880
1.820
1.840
1.657
720,000
Apr 30, 2026
1.810
1.830
1.810
1.810
1.630
770,000
Apr 29, 2026
1.800
1.820
1.800
1.810
1.630
200,000
Apr 28, 2026
1.800
1.800
1.800
1.800
1.621
90,350
Apr 27, 2026
1.790
1.800
1.790
1.800
1.621
280,000
Apr 24, 2026
1.810
1.810
1.780
1.810
1.630
240,000
Apr 23, 2026
1.750
1.780
1.750
1.770
1.594
210,000
Apr 22, 2026
1.760
1.780
1.750
1.760
1.585
740,000
Apr 21, 2026
1.800
1.820
1.750
1.780
1.603
630,000
Apr 20, 2026
1.770
1.770
1.770
1.770
1.594
-
Apr 17, 2026
1.790
1.790
1.760
1.770
1.594
500,000
Apr 16, 2026
1.820
1.820
1.760
1.790
1.612
794,133
Apr 15, 2026
1.820
1.820
1.820
1.820
1.639
70,000
Apr 14, 2026
1.830
1.830
1.800
1.820
1.639
120,000
Apr 13, 2026
1.810
1.830
1.790
1.800
1.621
160,000
Apr 10, 2026
1.870
1.870
1.790
1.810
1.630
490,750
Apr 9, 2026
1.880
1.890
1.830
1.850
1.666
120,000
Apr 8, 2026
1.890
1.890
1.830
1.880
1.693
550,000
Apr 2, 2026
1.880
1.880
1.850
1.870
1.684
326,666
Apr 1, 2026
1.810
1.860
1.810
1.850
1.666
700,250
Mar 31, 2026
1.800
1.820
1.780
1.800
1.621
340,000
Mar 30, 2026
1.750
1.770
1.750
1.760
1.585
152,576
Mar 27, 2026
1.730
1.770
1.720
1.760
1.585
640,000
Mar 26, 2026
1.750
1.760
1.710
1.730
1.558
250,000
Mar 25, 2026
1.740
1.790
1.730
1.770
1.594
480,000
Mar 24, 2026
1.660
1.720
1.660
1.700
1.531
383,333
Mar 23, 2026
1.680
1.690
1.620
1.650
1.486
980,000
Mar 20, 2026
1.740
1.740
1.700
1.700
1.531
740,000
Mar 19, 2026
1.760
1.770
1.720
1.730
1.558
580,000
Mar 18, 2026
1.790
1.790
1.750
1.750
1.576
340,000
Mar 17, 2026
1.780
1.780
1.750
1.750
1.576
480,000
Mar 16, 2026
1.750
1.790
1.730
1.770
1.594
360,000
Mar 13, 2026
1.770
1.770
1.740
1.760
1.585
720,000
Mar 12, 2026
1.800
1.800
1.720
1.760
1.585
740,000
Mar 11, 2026
1.800
1.810
1.760
1.780
1.603
640,000
Mar 10, 2026
1.740
1.850
1.740
1.810
1.630
1,150,000
Mar 9, 2026
1.760
1.760
1.720
1.720
1.549
290,000
Mar 6, 2026
1.780
1.800
1.750
1.760
1.585
430,000
Mar 5, 2026
1.770
1.780
1.760
1.760
1.585
540,000
Mar 4, 2026
1.800
1.800
1.700
1.740
1.567
830,000
Mar 3, 2026
1.810
1.820
1.780
1.800
1.621
840,000
Mar 2, 2026
1.720
1.830
1.720
1.780
1.603
1,900,000
Feb 27, 2026
1.710
1.730
1.660
1.730
1.558
1,090,000
Feb 26, 2026
1.730
1.730
1.670
1.690
1.522
530,000
Feb 25, 2026
1.750
1.780
1.700
1.700
1.531
1,150,000
Feb 24, 2026
1.720
1.780
1.710
1.730
1.558
2,290,000
Feb 23, 2026
1.530
1.720
1.530
1.690
1.522
3,070,000
Feb 20, 2026
1.490
1.550
1.490
1.510
1.360
970,000
Feb 16, 2026
1.450
1.450
1.450
1.450
1.306
-
Feb 13, 2026
1.450
1.450
1.420
1.430
1.288
260,000
Feb 12, 2026
1.420
1.450
1.420
1.430
1.288
220,000
Feb 11, 2026
1.420
1.420
1.400
1.410
1.270
790,000
Feb 10, 2026
1.400
1.410
1.390
1.410
1.270
480,826
Feb 9, 2026
1.430
1.430
1.430
1.430
1.288
-
Feb 6, 2026
1.390
1.400
1.380
1.400
1.261
90,000
Feb 5, 2026
1.410
1.410
1.390
1.410
1.270
80,000
Feb 4, 2026
1.400
1.430
1.400
1.420
1.279
30,000
Feb 3, 2026
1.390
1.410
1.390
1.400
1.261
228,000
Feb 2, 2026
1.400
1.400
1.400
1.400
1.261
150,000
Jan 30, 2026
1.410
1.420
1.400
1.400
1.261
420,000
Jan 29, 2026
1.410
1.420
1.410
1.410
1.270
50,000
Jan 28, 2026
1.450
1.450
1.400
1.430
1.288
450,000
Jan 27, 2026
1.430
1.440
1.420
1.430
1.288
50,000
Jan 26, 2026
1.440
1.450
1.410
1.420
1.279
300,000
Jan 23, 2026
1.410
1.420
1.410
1.420
1.279
240,000
Jan 22, 2026
1.420
1.420
1.410
1.410
1.270
300,000
Jan 21, 2026
1.420
1.420
1.420
1.420
1.279
-
Jan 20, 2026
1.410
1.420
1.410
1.420
1.279
230,000
Jan 19, 2026
1.410
1.410
1.400
1.410
1.270
650,000
Jan 16, 2026
1.430
1.430
1.410
1.410
1.270
120,000
Jan 15, 2026
1.420
1.420
1.400
1.410
1.270
20,000
Jan 14, 2026
1.400
1.420
1.400
1.410
1.270
260,000
Jan 13, 2026
1.420
1.420
1.400
1.400
1.261
60,000
Jan 12, 2026
1.410
1.410
1.400
1.400
1.261
110,000
Jan 9, 2026
1.400
1.400
1.380
1.390
1.252
350,000
Jan 8, 2026
1.380
1.390
1.380
1.390
1.252
160,000
Jan 7, 2026
1.400
1.400
1.390
1.390
1.252
160,000
Jan 6, 2026
1.400
1.420
1.390
1.390
1.252
440,000
Jan 5, 2026
1.440
1.460
1.390
1.400
1.261
550,000
Jan 2, 2026
1.400
1.420
1.380
1.420
1.279
190,000
Dec 31, 2025
1.420
1.420
1.420
1.420
1.279
-
Dec 30, 2025
1.420
1.420
1.420
1.420
1.279
10,000
Dec 29, 2025
1.450
1.450
1.430
1.420
1.279
40,000
Dec 24, 2025
1.420
1.420
1.420
1.420
1.279
-
Dec 23, 2025
1.450
1.450
1.400
1.390
1.252
80,000
Dec 22, 2025
1.430
1.450
1.400
1.440
1.297
310,250
Dec 19, 2025
1.450
1.450
1.450
1.450
1.306
-
Dec 18, 2025
1.400
1.450
1.400
1.450
1.306
80,000
Dec 17, 2025
1.400
1.400
1.400
1.400
1.261
-
Dec 16, 2025
1.360
1.400
1.330
1.400
1.261
490,000
Dec 15, 2025
1.390
1.390
1.390
1.390
1.252
10,000
Dec 12, 2025
1.370
1.390
1.360
1.380
1.243
170,000
Dec 11, 2025
1.420
1.420
1.370
1.370
1.234
340,000
Dec 10, 2025
1.450
1.450
1.400
1.410
1.270
400,000
Dec 9, 2025
1.480
1.480
1.450
1.450
1.306
360,000
Dec 8, 2025
1.480
1.480
1.470
1.470
1.324
40,000
Dec 5, 2025
1.480
1.480
1.470
1.470
1.324
50,000
Dec 4, 2025
1.460
1.460
1.460
1.460
1.315
40,000
Dec 3, 2025
1.500
1.510
1.440
1.460
1.315
580,000
Dec 2, 2025
1.500
1.500
1.500
1.500
1.351
60,000
Dec 1, 2025
1.510
1.520
1.500
1.510
1.360
80,000
Nov 28, 2025
1.510
1.510
1.500
1.510
1.360
110,000
Nov 27, 2025
1.550
1.550
1.500
1.520
1.369
440,250
Nov 26, 2025
1.530
1.530
1.520
1.530
1.378
250,000
Nov 25, 2025
1.530
1.540
1.520
1.530
1.378
210,000
Nov 24, 2025
1.530
1.550
1.510
1.520
1.369
120,000
Nov 21, 2025
1.550
1.560
1.520
1.540
1.387
80,000
Nov 20, 2025
1.540
1.560
1.520
1.550
1.396
350,000
Nov 19, 2025
1.580
1.580
1.450
1.540
1.387
640,000
Nov 18, 2025
1.570
1.570
1.540
1.550
1.396
150,000
Nov 17, 2025
1.550
1.590
1.540
1.570
1.414
210,000
Nov 14, 2025
1.530
1.560
1.520
1.560
1.405
500,000
Nov 13, 2025
1.520
1.540
1.510
1.520
1.369
170,000
Nov 12, 2025
1.510
1.540
1.500
1.510
1.360
200,000
Nov 11, 2025
1.520
1.520
1.500
1.510
1.360
240,000
Nov 10, 2025
1.530
1.540
1.510
1.540
1.387
145,600
