HKSE - Delayed Quote HKD

Kingboard Holdings Limited (0148.HK)

16.040 +0.800 (+5.25%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.380 16.100 15.380 16.040 16.040 2,772,141
Apr 25, 2024 15.140 15.600 15.040 15.240 15.240 2,281,000
Apr 24, 2024 14.940 15.340 14.720 15.140 15.140 2,181,769
Apr 23, 2024 15.080 15.160 14.700 14.780 14.780 3,095,573
Apr 22, 2024 14.800 15.200 14.760 15.080 15.080 2,182,228
Apr 19, 2024 14.880 14.880 14.440 14.720 14.720 2,552,636
Apr 18, 2024 14.800 15.140 14.700 14.920 14.920 1,124,728
Apr 17, 2024 14.240 14.920 14.240 14.800 14.800 1,963,500
Apr 16, 2024 15.060 15.060 14.180 14.240 14.240 4,116,453
Apr 15, 2024 15.460 15.520 14.920 15.060 15.060 3,378,500
Apr 12, 2024 16.480 16.480 15.480 15.500 15.500 3,200,500
Apr 11, 2024 16.120 16.360 15.980 16.220 16.220 1,617,500
Apr 10, 2024 16.200 16.480 16.080 16.120 16.120 964,500
Apr 9, 2024 15.780 16.300 15.780 16.180 16.180 1,540,092
Apr 8, 2024 15.780 16.060 15.480 15.780 15.780 4,116,767
Apr 5, 2024 16.500 16.500 15.660 15.720 15.720 1,182,317
Apr 3, 2024 16.780 16.780 15.940 16.140 16.140 3,643,525
Apr 2, 2024 16.260 16.900 16.260 16.700 16.700 3,097,190
Mar 28, 2024 15.760 16.080 15.520 15.960 15.960 2,289,208
Mar 27, 2024 16.760 16.760 15.620 15.740 15.740 3,076,721
Mar 26, 2024 16.960 17.280 16.620 16.740 16.740 2,428,485
Mar 25, 2024 16.800 17.580 16.520 16.860 16.860 3,356,000
Mar 22, 2024 16.680 17.180 16.400 16.820 16.820 2,871,923
Mar 21, 2024 17.300 17.320 16.520 16.860 16.860 4,085,600
Mar 20, 2024 15.620 17.240 15.620 17.000 17.000 5,755,209
Mar 19, 2024 16.180 16.200 15.660 15.740 15.740 3,641,296
Mar 18, 2024 15.140 16.260 15.140 16.260 16.260 3,969,406
Mar 15, 2024 14.880 15.300 14.620 15.220 15.220 3,245,334
Mar 14, 2024 15.080 15.240 14.760 14.900 14.900 1,509,414
Mar 13, 2024 15.660 15.920 15.040 15.060 15.060 2,606,000
Mar 12, 2024 15.280 15.820 15.200 15.760 15.760 2,101,262
Mar 11, 2024 15.160 15.460 15.000 15.280 15.280 2,184,203
Mar 8, 2024 14.380 14.960 14.380 14.920 14.920 1,920,000
Mar 7, 2024 14.540 14.960 14.420 14.500 14.500 1,867,531
Mar 6, 2024 14.300 14.800 14.220 14.600 14.600 1,231,500
Mar 5, 2024 15.000 15.020 14.380 14.380 14.380 2,453,972
Mar 4, 2024 15.120 15.280 15.020 15.120 15.120 1,292,569
Mar 1, 2024 15.240 15.400 14.960 15.080 15.080 1,432,480
Feb 29, 2024 14.960 15.440 14.960 15.380 15.380 4,549,057
Feb 28, 2024 15.500 15.600 14.860 14.960 14.960 2,010,100
Feb 27, 2024 15.400 15.660 15.240 15.600 15.600 1,535,787
Feb 26, 2024 15.440 15.840 15.400 15.480 15.480 1,037,628
Feb 23, 2024 15.580 15.700 15.280 15.560 15.560 1,702,410
Feb 22, 2024 15.720 15.940 15.240 15.540 15.540 1,732,106
Feb 21, 2024 15.160 15.960 15.080 15.780 15.780 1,809,395
Feb 20, 2024 15.480 15.540 15.000 15.260 15.260 1,725,328
Feb 19, 2024 16.220 16.220 15.380 15.560 15.560 1,179,000
Feb 16, 2024 15.020 16.240 15.020 16.200 16.200 1,995,965
Feb 15, 2024 14.800 14.860 14.500 14.800 14.800 1,043,538
Feb 14, 2024 14.940 15.160 14.720 14.900 14.900 1,490,500
Feb 9, 2024 14.960 14.960 14.960 14.960 14.960 -
Feb 8, 2024 14.760 15.260 14.720 15.120 15.120 695,554
Feb 7, 2024 14.440 15.200 14.440 14.900 14.900 1,104,042
Feb 6, 2024 14.120 14.520 14.080 14.420 14.420 719,000
Feb 5, 2024 14.220 14.320 13.900 14.060 14.060 1,143,725
Feb 2, 2024 14.160 14.840 14.080 14.300 14.300 2,932,738
Feb 1, 2024 14.220 14.320 13.860 14.160 14.160 1,426,000
Jan 31, 2024 14.040 14.300 13.680 13.940 13.940 2,555,500
Jan 30, 2024 15.000 15.000 14.180 14.200 14.200 1,765,277
Jan 29, 2024 15.080 15.300 14.760 14.960 14.960 1,011,000
Jan 26, 2024 15.280 15.360 14.880 14.920 14.920 1,422,300
Jan 25, 2024 15.300 15.500 15.200 15.280 15.280 1,228,123
Jan 24, 2024 15.140 15.440 14.800 15.300 15.300 1,765,143
Jan 23, 2024 14.740 15.300 14.700 15.000 15.000 1,374,088
Jan 22, 2024 15.500 15.620 14.580 14.860 14.860 2,390,132
Jan 19, 2024 15.940 16.000 15.460 15.540 15.540 1,230,373
Jan 18, 2024 16.600 16.600 15.900 16.040 16.040 1,344,500
Jan 17, 2024 16.940 16.940 16.280 16.300 16.300 2,105,224
Jan 16, 2024 17.300 17.760 16.940 17.000 17.000 535,250
Jan 15, 2024 17.700 17.700 17.700 17.700 17.700 -
Jan 12, 2024 17.600 17.840 17.460 17.700 17.700 515,909
Jan 11, 2024 17.660 17.960 17.520 17.560 17.560 666,500
Jan 10, 2024 17.460 17.780 17.300 17.760 17.760 724,100
Jan 9, 2024 17.080 17.860 17.080 17.580 17.580 662,000
Jan 8, 2024 17.200 17.860 17.040 17.140 17.140 851,130
Jan 5, 2024 17.600 17.780 17.380 17.440 17.440 551,500
Jan 4, 2024 17.620 17.720 17.420 17.700 17.700 808,646
Jan 3, 2024 17.820 17.960 17.600 17.680 17.680 997,000
Jan 2, 2024 18.820 18.820 17.840 18.100 18.100 1,322,000
Dec 29, 2023 18.720 18.820 18.300 18.680 18.680 1,035,418
Dec 28, 2023 18.200 18.800 18.200 18.780 18.780 489,500
Dec 27, 2023 18.220 18.480 18.080 18.400 18.400 399,100
Dec 22, 2023 18.200 18.480 18.100 18.220 18.220 370,100
Dec 21, 2023 17.980 18.400 17.860 18.320 18.320 479,163
Dec 20, 2023 18.300 18.460 18.000 18.100 18.100 727,178
Dec 19, 2023 18.600 18.600 18.300 18.320 18.320 558,703
Dec 18, 2023 18.520 18.600 18.300 18.480 18.480 433,533
Dec 15, 2023 17.680 18.780 17.680 18.680 18.680 1,964,000
Dec 14, 2023 17.080 17.820 16.980 17.680 17.680 2,028,000
Dec 13, 2023 16.840 16.980 16.600 16.840 16.840 1,742,394
Dec 12, 2023 0.500 Dividend
Dec 12, 2023 17.320 17.320 16.560 16.800 16.800 1,462,438
Dec 11, 2023 18.080 18.080 17.200 17.660 17.160 1,336,000
Dec 8, 2023 17.980 18.000 17.580 17.780 17.277 1,278,500
Dec 7, 2023 18.060 18.140 17.720 17.880 17.374 948,760
Dec 6, 2023 18.180 18.440 17.940 18.220 17.704 981,802
Dec 5, 2023 18.340 18.340 17.780 18.100 17.588 1,001,178
Dec 4, 2023 18.780 19.060 18.220 18.300 17.782 1,135,706
Dec 1, 2023 18.800 19.120 18.320 18.820 18.287 2,902,212
Nov 30, 2023 19.480 19.480 18.680 18.800 18.268 5,445,836
Nov 29, 2023 19.400 19.720 19.220 19.420 18.870 1,253,722
Nov 28, 2023 19.120 19.580 19.120 19.260 18.715 1,488,583
Nov 27, 2023 19.480 19.480 18.960 19.000 18.462 966,500
Nov 24, 2023 19.520 19.660 19.460 19.480 18.928 720,500
Nov 23, 2023 18.720 19.680 18.720 19.660 19.103 1,453,500
Nov 22, 2023 19.340 19.340 18.520 18.720 18.190 1,634,000
Nov 21, 2023 19.120 19.740 19.120 19.360 18.812 717,000
Nov 20, 2023 19.180 19.340 19.120 19.200 18.656 502,600
Nov 17, 2023 19.420 19.440 19.020 19.160 18.618 542,439
Nov 16, 2023 19.700 19.880 19.480 19.560 19.006 633,814
Nov 15, 2023 19.060 19.660 19.060 19.660 19.103 2,659,831
Nov 14, 2023 18.760 18.920 18.540 18.840 18.307 1,383,179
Nov 13, 2023 19.000 19.000 18.400 18.560 18.035 360,438
Nov 10, 2023 18.640 18.640 18.300 18.380 17.860 770,369
Nov 9, 2023 18.940 19.000 18.540 18.620 18.093 956,462
Nov 8, 2023 19.340 19.340 18.880 18.880 18.345 877,500
Nov 7, 2023 19.560 19.560 19.060 19.260 18.715 963,000
Nov 6, 2023 19.420 19.680 19.220 19.520 18.967 1,708,500
Nov 3, 2023 19.080 19.540 19.080 19.460 18.909 770,000
Nov 2, 2023 19.200 19.540 19.060 19.180 18.637 332,000
Nov 1, 2023 19.360 19.480 19.000 19.200 18.656 1,314,000
Oct 31, 2023 19.880 19.880 18.900 19.020 18.481 919,079
Oct 30, 2023 18.600 19.500 18.600 19.440 18.890 1,273,500
Oct 27, 2023 18.160 19.060 18.060 18.820 18.287 1,578,605
Oct 26, 2023 18.700 18.700 18.240 18.320 17.801 991,200
Oct 25, 2023 19.000 19.180 18.760 18.860 18.326 1,129,190
Oct 24, 2023 18.880 19.000 18.600 18.800 18.268 1,310,801
Oct 20, 2023 18.720 18.940 18.300 18.860 18.326 748,500
Oct 19, 2023 18.600 19.000 18.400 18.800 18.268 1,785,000
Oct 18, 2023 18.500 19.100 18.360 18.920 18.384 1,865,774
Oct 17, 2023 18.540 18.680 18.300 18.440 17.918 1,031,650
Oct 16, 2023 18.180 18.580 17.880 18.200 17.685 1,606,000
Oct 13, 2023 18.000 18.620 17.500 18.440 17.918 1,733,238
Oct 12, 2023 17.500 18.280 17.360 18.200 17.685 2,147,200
Oct 11, 2023 17.500 17.680 17.320 17.420 16.927 2,712,000
Oct 10, 2023 17.600 17.960 17.580 17.580 17.082 618,500
Oct 9, 2023 17.580 18.100 17.500 17.600 17.102 1,015,990
Oct 6, 2023 17.420 17.740 17.420 17.580 17.082 754,515
Oct 5, 2023 17.000 17.540 17.000 17.400 16.907 876,694
Oct 4, 2023 16.800 17.340 16.600 17.160 16.674 914,486
Oct 3, 2023 17.200 17.420 16.540 16.820 16.344 1,865,817
Sep 29, 2023 16.880 17.760 16.880 17.580 17.082 1,139,500
Sep 28, 2023 17.260 17.260 16.720 16.980 16.499 1,499,500
Sep 27, 2023 17.300 17.460 17.040 17.180 16.694 2,163,939
Sep 26, 2023 17.940 18.080 17.040 17.100 16.616 2,102,000
Sep 25, 2023 18.600 19.000 17.920 17.940 17.432 2,671,200
Sep 22, 2023 18.500 19.080 18.500 18.980 18.443 2,366,560
Sep 21, 2023 19.000 19.000 18.640 18.720 18.190 1,037,031
Sep 20, 2023 19.120 19.120 18.700 18.860 18.326 1,165,497
Sep 19, 2023 18.440 19.240 18.360 19.040 18.501 1,695,000
Sep 18, 2023 18.600 18.800 18.180 18.500 17.976 1,254,000
Sep 15, 2023 18.220 18.980 18.200 18.600 18.073 2,809,068
Sep 14, 2023 18.360 18.360 18.000 18.140 17.626 933,300
Sep 13, 2023 18.280 18.400 18.060 18.220 17.704 1,301,700
Sep 12, 2023 18.240 18.460 17.940 18.140 17.626 781,500
Sep 11, 2023 18.300 18.420 18.020 18.040 17.529 1,833,614
Sep 7, 2023 18.520 18.820 18.320 18.520 17.996 1,297,259
Sep 6, 2023 18.000 18.800 17.900 18.680 18.151 1,843,500
Sep 5, 2023 18.400 18.400 17.840 18.100 17.588 2,810,499
Sep 4, 2023 18.000 18.480 18.000 18.400 17.879 1,326,151
Aug 31, 2023 17.340 17.980 17.060 17.800 17.296 3,311,705
Aug 30, 2023 18.660 18.660 17.220 17.380 16.888 2,868,426
Aug 29, 2023 17.540 18.320 17.200 18.120 17.607 2,196,250
Aug 28, 2023 17.280 18.060 17.280 17.540 17.043 899,000
Aug 25, 2023 17.560 17.680 17.180 17.260 16.771 662,500
Aug 24, 2023 17.520 17.820 17.000 17.580 17.082 1,851,590
Aug 23, 2023 17.980 17.980 17.500 17.500 17.005 891,242
Aug 22, 2023 18.280 18.280 17.620 17.860 17.354 1,268,184
Aug 21, 2023 18.740 18.740 17.800 17.800 17.296 928,027
Aug 18, 2023 19.120 19.120 18.500 18.500 17.976 941,000
Aug 17, 2023 18.000 19.140 18.000 19.040 18.501 1,307,500
Aug 16, 2023 19.780 19.780 18.420 18.560 18.035 1,753,000
Aug 15, 2023 20.100 20.250 19.900 19.920 19.356 500,791
Aug 14, 2023 20.600 20.600 19.800 20.100 19.531 1,037,000
Aug 11, 2023 21.450 21.500 20.300 20.400 19.822 714,500
Aug 10, 2023 21.300 21.300 20.750 20.900 20.308 791,121
Aug 9, 2023 21.750 21.750 21.100 21.300 20.697 447,258
Aug 8, 2023 22.200 22.200 21.600 21.650 21.037 662,172
Aug 7, 2023 21.900 22.300 21.700 22.200 21.571 569,286
Aug 4, 2023 21.800 22.400 21.750 21.900 21.280 471,414
Aug 3, 2023 21.650 22.100 21.350 21.750 21.134 336,500
Aug 2, 2023 21.850 21.850 21.300 21.500 20.891 967,500
Aug 1, 2023 21.850 22.200 21.500 21.800 21.183 686,000
Jul 31, 2023 22.150 22.150 21.400 21.600 20.988 1,063,500
Jul 28, 2023 21.050 21.850 20.400 21.500 20.891 835,100
Jul 27, 2023 20.700 21.550 20.350 21.250 20.648 972,500
Jul 26, 2023 20.450 20.650 20.100 20.250 19.677 879,831
Jul 25, 2023 20.650 20.800 20.450 20.550 19.968 434,854
Jul 24, 2023 20.300 20.450 20.050 20.250 19.677 396,356
Jul 21, 2023 20.750 20.750 20.100 20.350 19.774 697,543
Jul 20, 2023 20.850 21.000 20.350 20.550 19.968 468,500
Jul 19, 2023 20.650 20.800 20.100 20.700 20.114 894,868
Jul 18, 2023 21.450 21.450 20.500 20.600 20.017 963,000
Jul 14, 2023 22.250 22.250 21.350 21.400 20.794 817,197
Jul 13, 2023 22.400 22.700 22.100 22.100 21.474 499,864
Jul 12, 2023 21.900 22.250 21.800 21.950 21.329 864,310
Jul 11, 2023 21.800 22.550 21.550 22.150 21.523 679,500
Jul 10, 2023 21.450 21.900 21.300 21.750 21.134 629,000
Jul 7, 2023 21.400 21.600 21.050 21.450 20.843 510,023
Jul 6, 2023 22.250 22.250 21.100 21.400 20.794 1,252,633
Jul 5, 2023 21.600 22.550 21.600 22.350 21.717 472,000
Jul 4, 2023 22.000 22.200 21.550 22.000 21.377 321,654
Jul 3, 2023 21.350 22.300 21.350 21.950 21.329 1,062,758
Jun 30, 2023 20.350 21.800 20.100 21.350 20.746 1,068,209
Jun 29, 2023 21.300 21.300 20.500 20.600 20.017 493,000
Jun 28, 2023 20.750 20.850 20.600 20.750 20.163 295,100
Jun 27, 2023 20.900 20.900 20.300 20.750 20.163 597,042
Jun 26, 2023 20.750 20.850 20.300 20.300 19.725 460,500
Jun 23, 2023 20.950 20.950 20.200 20.600 20.017 501,700
Jun 21, 2023 21.350 21.350 20.550 20.650 20.065 713,110
Jun 20, 2023 21.300 21.350 20.750 21.300 20.697 689,500
Jun 19, 2023 21.400 22.000 21.000 21.250 20.648 395,246
Jun 16, 2023 20.850 21.700 20.750 21.400 20.794 1,826,818
Jun 15, 2023 20.750 20.850 19.900 20.850 20.260 1,883,781
Jun 14, 2023 0.750 Dividend
Jun 14, 2023 21.300 21.450 19.920 20.000 19.434 1,111,500
Jun 13, 2023 21.850 21.850 21.150 21.650 20.308 1,400,244
Jun 12, 2023 21.850 21.850 21.500 21.550 20.214 692,500
Jun 9, 2023 22.000 22.000 21.500 21.750 20.402 659,100
Jun 8, 2023 21.950 21.950 21.100 21.600 20.261 1,023,000
Jun 7, 2023 22.000 22.250 21.600 21.900 20.543 1,094,049
Jun 6, 2023 21.900 22.100 21.600 21.750 20.402 750,515
Jun 5, 2023 21.750 22.100 21.550 21.600 20.261 608,557
Jun 2, 2023 21.100 21.850 21.050 21.400 20.074 1,930,681
Jun 1, 2023 21.150 21.200 20.550 20.750 19.464 1,161,194
May 31, 2023 21.750 21.600 20.900 21.100 19.792 1,816,657
May 30, 2023 22.150 22.150 21.400 21.750 20.402 438,000
May 29, 2023 22.800 22.800 22.000 22.000 20.637 328,342
May 25, 2023 22.850 22.900 22.300 22.650 21.246 613,500
May 24, 2023 22.950 23.150 22.500 22.800 21.387 701,000
May 23, 2023 23.300 23.300 22.900 22.900 21.481 348,022
May 22, 2023 23.400 23.400 23.050 23.150 21.715 223,025
May 19, 2023 23.350 23.350 22.800 23.150 21.715 289,750
May 18, 2023 23.150 23.400 22.750 23.200 21.762 359,570
May 17, 2023 23.450 23.450 22.700 22.700 21.293 748,500
May 16, 2023 23.900 23.650 23.250 23.350 21.903 189,000
May 15, 2023 23.150 23.650 22.800 23.550 22.091 503,712
May 12, 2023 23.400 23.550 23.100 23.150 21.715 460,000
May 11, 2023 23.500 23.600 23.250 23.250 21.809 413,500
May 10, 2023 23.650 23.850 23.400 23.750 22.278 334,500
May 9, 2023 24.150 24.350 23.450 23.550 22.091 728,600
May 8, 2023 24.000 24.500 23.900 24.500 22.982 637,559
May 5, 2023 24.000 24.150 23.750 23.850 22.372 229,040
May 4, 2023 23.450 24.150 23.400 23.800 22.325 594,032
May 3, 2023 23.700 23.700 23.100 23.150 21.715 511,515
May 2, 2023 23.600 24.250 23.300 24.050 22.560 612,000
Apr 28, 2023 23.650 24.100 23.500 23.950 22.466 593,006
Apr 27, 2023 23.250 23.650 23.000 23.500 22.044 370,825
Apr 26, 2023 23.000 23.450 22.850 23.100 21.668 591,525

Related Tickers

0053.HK Guoco Group Limited
77.000
+9.84%
 
0019.HK Swire Pacific Limited
65.100
+2.68%
 
0882.HK Tianjin Development Holdings Limited
1.720
+0.58%
 
JMHLY Jardine Matheson Holdings Limited
37.96
+0.34%
 
F9D.SI Boustead Singapore Limited
0.9450
-1.56%
 
0392.HK Beijing Enterprises Holdings Limited
25.100
+0.60%
 
0001.HK CK Hutchison Holdings Limited
38.250
+0.13%
 
0267.HK CITIC Limited
7.500
+1.21%
 
C07.SI Jardine Cycle & Carriage Limited
26.26
+0.15%