Kingboard Holdings Limited (HKG:0148)
Hong Kong · Delayed Price · Currency is HKD 27.50
+0.12 (0.44%)
Sep 19, 2025, 9:45 AM HKT
Kingboard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.68 | 27.90 | 26.96 | 27.38 | 27.38 | -1.08% | 3,635,820 |
| Sep 17, 2025 | 27.28 | 27.68 | 27.06 | 27.68 | 27.68 | 2.29% | 1,899,000 |
| Sep 16, 2025 | 27.30 | 27.66 | 26.80 | 27.06 | 27.06 | -1.24% | 1,577,472 |
| Sep 15, 2025 | 27.96 | 28.08 | 27.24 | 27.40 | 27.40 | -2.14% | 2,140,000 |
| Sep 12, 2025 | 28.16 | 28.22 | 27.82 | 28.00 | 28.00 | 0.50% | 1,775,500 |
| Sep 11, 2025 | 26.86 | 28.30 | 26.46 | 27.86 | 27.86 | 3.26% | 5,826,618 |
| Sep 10, 2025 | 26.70 | 27.00 | 26.50 | 26.98 | 26.98 | 1.43% | 2,445,907 |
| Sep 9, 2025 | 26.98 | 27.00 | 26.14 | 26.60 | 26.60 | -0.75% | 1,985,500 |
| Sep 8, 2025 | 26.66 | 26.80 | 26.32 | 26.80 | 26.80 | 0.53% | 1,746,000 |
| Sep 5, 2025 | 26.06 | 26.72 | 25.68 | 26.66 | 26.66 | 3.01% | 3,492,152 |
| Sep 4, 2025 | 26.56 | 26.74 | 25.62 | 25.88 | 25.88 | -2.27% | 3,878,400 |
| Sep 3, 2025 | 27.18 | 27.18 | 26.30 | 26.48 | 26.48 | -1.49% | 4,049,299 |
| Sep 2, 2025 | 28.10 | 28.10 | 26.74 | 26.88 | 26.88 | -4.07% | 3,973,680 |
| Sep 1, 2025 | 29.00 | 29.00 | 27.80 | 28.02 | 28.02 | -2.10% | 4,634,500 |
| Aug 29, 2025 | 28.94 | 29.26 | 28.28 | 28.62 | 28.62 | -0.76% | 4,555,000 |
| Aug 28, 2025 | 28.34 | 28.96 | 28.06 | 28.84 | 28.84 | 2.05% | 3,921,800 |
| Aug 27, 2025 | 29.30 | 29.30 | 27.98 | 28.26 | 28.26 | -3.02% | 4,285,000 |
| Aug 26, 2025 | 28.00 | 29.48 | 27.90 | 29.14 | 29.14 | 4.74% | 9,379,850 |
| Aug 25, 2025 | 30.82 | 31.04 | 27.22 | 27.82 | 27.82 | -9.44% | 20,559,510 |
| Aug 22, 2025 | 29.80 | 30.88 | 29.80 | 30.72 | 30.72 | 1.52% | 1,974,000 |
| Aug 21, 2025 | 30.40 | 30.40 | 29.80 | 30.26 | 30.26 | -0.20% | 1,848,899 |
| Aug 20, 2025 | 29.30 | 30.42 | 29.00 | 30.32 | 30.32 | 3.27% | 3,561,000 |
| Aug 19, 2025 | 30.70 | 30.76 | 29.14 | 29.36 | 29.36 | -3.67% | 7,325,000 |
| Aug 18, 2025 | 31.30 | 31.38 | 29.80 | 30.48 | 30.48 | -2.37% | 8,703,900 |
| Aug 15, 2025 | 29.86 | 32.40 | 29.60 | 31.22 | 31.22 | 4.55% | 12,346,700 |
| Aug 14, 2025 | 29.64 | 29.98 | 29.40 | 29.86 | 29.86 | 1.56% | 1,852,800 |
| Aug 13, 2025 | 29.44 | 29.80 | 29.04 | 29.40 | 29.40 | 0.68% | 2,071,590 |
| Aug 12, 2025 | 28.94 | 29.60 | 28.76 | 29.20 | 29.20 | 1.18% | 2,071,000 |
| Aug 11, 2025 | 28.24 | 28.88 | 27.94 | 28.86 | 28.86 | 2.70% | 2,008,750 |
| Aug 8, 2025 | 28.80 | 28.80 | 27.94 | 28.10 | 28.10 | -2.16% | 1,293,700 |
| Aug 7, 2025 | 29.28 | 29.28 | 28.48 | 28.72 | 28.72 | -0.90% | 2,092,208 |
| Aug 6, 2025 | 28.68 | 29.30 | 28.36 | 28.98 | 28.98 | 2.40% | 3,168,400 |
| Aug 5, 2025 | 28.10 | 28.72 | 28.02 | 28.30 | 28.30 | 1.22% | 2,262,000 |
| Aug 4, 2025 | 27.42 | 28.14 | 27.14 | 27.96 | 27.96 | 0.94% | 2,016,500 |
| Aug 1, 2025 | 27.95 | 28.10 | 27.55 | 27.70 | 27.70 | -1.42% | 2,437,500 |
| Jul 31, 2025 | 28.35 | 29.30 | 27.95 | 28.10 | 28.10 | -0.88% | 2,720,900 |
| Jul 30, 2025 | 29.05 | 29.35 | 28.10 | 28.35 | 28.35 | -2.24% | 1,965,500 |
| Jul 29, 2025 | 28.60 | 29.30 | 28.00 | 29.00 | 29.00 | 1.40% | 3,511,000 |
| Jul 28, 2025 | 28.10 | 29.00 | 27.90 | 28.60 | 28.60 | 1.78% | 3,037,000 |
| Jul 25, 2025 | 28.60 | 29.20 | 27.40 | 28.10 | 28.10 | 8.29% | 9,277,000 |
| Jul 24, 2025 | 25.35 | 25.95 | 25.15 | 25.95 | 25.95 | 1.57% | 2,381,500 |
| Jul 23, 2025 | 25.55 | 25.70 | 25.25 | 25.55 | 25.55 | - | 2,084,399 |
| Jul 22, 2025 | 24.85 | 25.90 | 24.80 | 25.55 | 25.55 | 1.79% | 2,065,734 |
| Jul 21, 2025 | 24.55 | 25.20 | 24.40 | 25.10 | 25.10 | 2.24% | 1,179,500 |
| Jul 18, 2025 | 25.00 | 25.35 | 24.15 | 24.55 | 24.55 | -1.80% | 1,328,500 |
| Jul 17, 2025 | 25.05 | 25.20 | 24.90 | 25.00 | 25.00 | -0.60% | 528,912 |
| Jul 16, 2025 | 26.00 | 26.05 | 24.95 | 25.15 | 25.15 | -1.76% | 1,432,250 |
| Jul 15, 2025 | 24.35 | 25.80 | 24.25 | 25.60 | 25.60 | 5.57% | 5,061,500 |
| Jul 14, 2025 | 24.00 | 24.40 | 23.80 | 24.25 | 24.25 | 0.83% | 1,624,500 |
| Jul 11, 2025 | 25.15 | 25.15 | 23.95 | 24.05 | 24.05 | -4.37% | 2,461,500 |