Advertisement
U.S. markets closed

Kingdom Holdings Limited (0528.HK)

HKSE - HKSE Delayed Price. Currency in HKD
1.2000.000 (0.00%)
At close: 11:23AM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.2001.2001.2001.2001.200-
Mar 27, 20241.2001.2001.2001.2001.200-
Mar 26, 20241.2001.2001.2001.2001.200-
Mar 25, 20241.1901.1901.1901.1901.190-
Mar 22, 20241.1701.1701.1701.1901.19016,000
Mar 21, 20241.1901.1901.1901.1901.190-
Mar 20, 20241.1901.1901.1901.1901.190-
Mar 19, 20241.1901.1901.1901.1901.190-
Mar 18, 20241.1801.1801.1801.1901.19074,000
Mar 15, 20241.2001.2001.1301.1901.190232,000
Mar 14, 20241.2001.2001.2001.2001.200-
Mar 13, 20241.2001.2001.2001.2001.200-
Mar 12, 20241.2001.2001.2001.2001.200-
Mar 11, 20241.1901.2001.1801.2001.20082,000
Mar 08, 20241.2001.2001.2001.2001.200-
Mar 07, 20241.2001.2001.2001.2001.200-
Mar 06, 20241.2001.2001.2001.2001.200-
Mar 05, 20241.1901.1901.1901.1901.19050,000
Mar 04, 20241.1901.1901.1901.1901.19080,000
Mar 01, 20241.2001.2301.2001.2301.2306,000
Feb 29, 20241.2301.2301.2301.2301.230-
Feb 28, 20241.2301.2301.2301.2301.230-
Feb 27, 20241.2301.2301.2301.2301.23012,000
Feb 26, 20241.2301.2301.2301.2301.230-
Feb 23, 20241.2301.2301.2001.2301.23080,000
Feb 22, 20241.2301.2301.2201.2301.23080,000
Feb 21, 20241.2301.2301.2301.2301.23020,000
Feb 20, 20241.2301.2401.2301.2301.230242,000
Feb 19, 20241.3101.3401.2801.3301.330240,000
Feb 16, 20241.3301.3301.3301.3301.330-
Feb 15, 20241.3301.3301.3301.3301.330-
Feb 14, 20241.3301.3301.3301.3301.330-
Feb 09, 20241.3601.3601.3601.3601.360-
Feb 08, 20241.3001.3001.3001.3001.300-
Feb 07, 20241.3001.3001.3001.3001.300-
Feb 06, 20241.3001.3001.3001.3001.300-
Feb 05, 20241.3001.3001.3001.3001.300-
Feb 02, 20241.3001.3001.3001.3001.300-
Feb 01, 20241.3001.3001.3001.3001.300-
Jan 31, 20241.3201.3401.3201.3201.320284,000
Jan 30, 20241.3401.3401.3401.3401.340-
Jan 29, 20241.3501.3501.3501.3501.350-
Jan 26, 20241.3501.3501.3501.3501.350-
Jan 25, 20241.3501.3501.3501.3501.350-
Jan 24, 20241.3001.3001.3001.3001.300-
Jan 23, 20241.3001.3001.3001.3001.30030,000
Jan 22, 20241.3501.3501.3501.3501.350-
Jan 19, 20241.3601.3601.2801.3501.350162,000
Jan 18, 20241.3101.3101.3101.3101.310-
Jan 17, 20241.3101.3101.3101.3101.310-
Jan 16, 20241.3601.3701.2601.3101.310312,000
Jan 15, 20241.4001.4001.4001.4001.400-
Jan 12, 20241.3501.4001.3501.4001.40050,000
Jan 11, 20241.4201.4301.3001.3001.300272,000
Jan 10, 20241.4201.4201.4201.4201.420-
Jan 09, 20241.4201.4301.4201.4201.420140,000
Jan 08, 20241.3601.4501.3601.4201.420234,000
Jan 05, 20241.3501.3501.3501.3501.350-
Jan 04, 20241.3501.3501.3501.3501.350152,000
Jan 03, 20241.3001.3501.3401.3501.35080,000
Jan 02, 20241.2701.3801.2701.2801.28068,000
Dec 29, 20231.1401.2901.1401.2701.270202,000
Dec 28, 20231.1101.1101.1101.1101.110-
Dec 27, 20231.1101.1101.1101.1101.110-
Dec 22, 20231.1401.1501.0901.1101.11074,000
Dec 21, 20231.0801.1301.0801.1301.1306,000
Dec 20, 20231.0801.0801.0801.0801.080-
Dec 19, 20231.0801.0801.0801.0801.080-
Dec 18, 20231.0801.0801.0801.0801.080-
Dec 15, 20231.1601.1601.1101.1101.11052,000
Dec 14, 20231.2301.2301.2301.2301.230-
Dec 13, 20231.1501.2301.1501.2301.2304,000
Dec 12, 20231.2301.2301.2301.2301.230-
Dec 11, 20231.2301.2301.2301.2301.230-
Dec 08, 20231.2301.2301.2301.2301.230-
Dec 07, 20231.1601.1601.1601.1601.16012,000
Dec 06, 20231.1601.1601.1601.1601.160-
Dec 05, 20231.1601.1601.1601.1601.160-
Dec 04, 20231.1501.1501.1501.1501.150-
Dec 01, 20231.1501.1501.1501.1501.150-
Nov 30, 20231.1401.1401.1401.1401.140-
Nov 29, 20231.1901.1901.1901.1901.190-
Nov 28, 20231.2301.2301.2301.2301.230-
Nov 27, 20231.2301.2301.2301.2301.230-
Nov 24, 20231.2301.2301.2301.2301.230-
Nov 23, 20231.2301.2301.2301.2301.230-
Nov 22, 20231.1601.1601.1601.1601.160-
Nov 21, 20231.1601.1601.1601.1601.160-
Nov 20, 20231.1601.1601.1601.1601.160-
Nov 17, 20231.2301.2701.1601.1601.16052,000
Nov 16, 20231.1601.1801.1401.2001.200198,000
Nov 15, 20231.1501.1501.1501.1501.15022,000
Nov 14, 20231.1501.1501.1501.1501.150-
Nov 13, 20231.1501.1501.1501.1501.15014,000
Nov 10, 20231.1701.1701.1701.1701.170-
Nov 09, 20231.1701.1701.1701.1701.170-
Nov 08, 20231.1701.1701.1701.1701.170-
Nov 07, 20231.2001.2001.1301.1701.17026,000
Nov 06, 20231.3001.3001.3001.3001.300-
Nov 03, 20231.3001.3001.3001.3001.300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...