Skip to main content
logo
Kingboard Holdings Limited (HKG:0148)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.12
+0.04 (0.15%)
Dec 19, 2025, 3:45 PM HKT

Kingboard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.0626.3026.0226.10-0.08%85,000
Dec 18, 202526.3826.6226.0226.0826.08-2.03%1,033,221
Dec 17, 202526.2226.7225.9026.6226.621.53%1,085,683
Dec 16, 202526.9226.9226.0226.2226.22-2.74%1,558,252
Dec 15, 202526.5026.9826.2626.9626.960.90%1,072,000
Dec 12, 202526.8827.0426.3826.7226.72-2.34%1,713,000
Dec 11, 202527.6228.1627.2027.3626.67-1.79%1,997,000
Dec 10, 202528.0228.3827.5227.8627.16-0.92%1,469,000
Dec 9, 202527.8628.5027.8628.1227.410.79%2,744,000
Dec 8, 202527.0227.9026.9227.9027.203.26%2,230,500
Dec 5, 202526.7627.1226.7627.0226.34-0.15%783,572
Dec 4, 202527.1627.1626.6827.0626.380.30%637,000
Dec 3, 202527.2427.2426.6826.9826.30-0.95%1,099,500
Dec 2, 202526.7627.3026.6627.2426.552.41%1,964,500
Dec 1, 202526.0626.9426.0626.6025.932.15%1,398,000
Nov 28, 202526.0026.1425.8026.0425.38-0.38%725,600
Nov 27, 202525.9026.6825.9026.1425.480.08%857,000
Nov 26, 202526.1826.2025.7826.1225.460.93%871,000
Nov 25, 202525.7826.1225.6825.8825.231.57%844,425
Nov 24, 202525.6825.6825.2025.4824.841.19%1,953,500
Nov 21, 202526.0026.0025.1025.1824.54-4.69%3,534,500
Nov 20, 202526.6626.8826.1426.4225.750.23%1,397,000
Nov 19, 202526.7026.8026.0626.3625.70-0.23%2,323,500
Nov 18, 202527.5027.5026.3026.4225.75-3.93%2,883,500
Nov 17, 202527.0227.6027.0227.5026.810.95%1,129,500
Nov 14, 202527.5027.7227.0427.2426.55-2.58%1,721,500
Nov 13, 202527.4027.9627.3227.9627.251.75%1,567,500
Nov 12, 202526.6827.5026.5227.4826.793.00%1,851,648
Nov 11, 202526.8827.2426.4826.6826.01-0.37%2,405,264
Nov 10, 202526.7226.9826.3026.7826.10-0.30%2,244,840
Nov 7, 202527.1227.4626.6826.8626.18-2.04%1,714,645
Nov 6, 202526.7027.4626.7627.4226.732.70%1,582,405
Nov 5, 202526.3826.7225.7826.7026.030.45%1,352,542
Nov 4, 202527.3027.4026.5426.5825.91-1.99%3,468,000
Nov 3, 202527.9627.9626.4027.1226.44-2.59%3,805,375
Oct 31, 202528.3028.6227.7427.8427.14-2.32%2,603,600
Oct 30, 202528.5628.8027.9628.5027.782.37%6,291,121
Oct 28, 202528.0028.4827.6027.8427.14-0.57%4,293,372
Oct 27, 202527.5228.0627.4028.0027.292.64%4,683,540
Oct 24, 202526.9027.4026.9027.2826.592.25%4,075,500
Oct 23, 202526.8027.1625.2026.6826.01-1.11%3,417,231
Oct 22, 202526.8427.5026.8226.9826.30-0.81%3,263,200
Oct 21, 202526.4427.7626.4427.2026.512.03%3,900,500
Oct 20, 202526.8227.0826.3826.6625.991.45%1,902,000
Oct 17, 202528.3628.3826.0426.2825.62-6.74%5,804,300
Oct 16, 202528.5628.8228.0628.1827.47-1.40%12,187,500
Oct 15, 202527.2028.8026.7228.5827.866.48%7,385,500
Oct 14, 202526.8028.6026.7226.8426.160.37%5,808,500
Oct 13, 202526.3226.7825.6026.7426.07-1.40%3,731,500
Oct 10, 202527.4028.3027.0627.1226.44-1.95%2,196,400