Kingboard Holdings Limited (HKG:0148)
Hong Kong · Delayed Price · Currency is HKD 26.58
-0.54 (-1.99%)
Nov 4, 2025, 4:08 PM HKT
Kingboard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 27.30 | 27.40 | 26.72 | 26.74 | 26.74 | -1.40% | 1,202,000 |
| Nov 3, 2025 | 27.96 | 27.96 | 26.40 | 27.12 | 27.12 | -2.59% | 3,744,375 |
| Oct 31, 2025 | 28.30 | 28.62 | 27.74 | 27.84 | 27.84 | -2.32% | 2,605,600 |
| Oct 30, 2025 | 28.56 | 28.80 | 27.96 | 28.50 | 28.50 | 2.37% | 6,293,621 |
| Oct 28, 2025 | 28.00 | 28.48 | 27.60 | 27.84 | 27.84 | -0.57% | 4,293,872 |
| Oct 27, 2025 | 27.52 | 28.06 | 27.40 | 28.00 | 28.00 | 2.64% | 4,683,540 |
| Oct 24, 2025 | 26.90 | 27.40 | 26.90 | 27.28 | 27.28 | 2.25% | 4,080,000 |
| Oct 23, 2025 | 26.80 | 27.16 | 25.20 | 26.68 | 26.68 | -1.11% | 3,421,231 |
| Oct 22, 2025 | 26.84 | 27.50 | 26.82 | 26.98 | 26.98 | -0.81% | 3,263,200 |
| Oct 21, 2025 | 26.44 | 27.76 | 26.44 | 27.20 | 27.20 | 2.03% | 3,901,000 |
| Oct 20, 2025 | 26.82 | 27.08 | 26.38 | 26.66 | 26.66 | 1.45% | 1,902,000 |
| Oct 17, 2025 | 28.36 | 28.38 | 26.04 | 26.28 | 26.28 | -6.74% | 5,805,800 |
| Oct 16, 2025 | 28.56 | 28.82 | 28.06 | 28.18 | 28.18 | -1.40% | 12,187,500 |
| Oct 15, 2025 | 27.20 | 28.80 | 26.72 | 28.58 | 28.58 | 6.48% | 7,387,500 |
| Oct 14, 2025 | 26.80 | 28.60 | 26.72 | 26.84 | 26.84 | 0.37% | 5,809,500 |
| Oct 13, 2025 | 26.32 | 26.78 | 25.60 | 26.74 | 26.74 | -1.40% | 3,731,500 |
| Oct 10, 2025 | 27.40 | 28.30 | 27.06 | 27.12 | 27.12 | -1.95% | 2,196,400 |
| Oct 9, 2025 | 27.18 | 28.10 | 27.00 | 27.66 | 27.66 | 1.92% | 2,876,142 |
| Oct 8, 2025 | 27.54 | 27.54 | 26.64 | 27.14 | 27.14 | -0.44% | 545,911 |
| Oct 6, 2025 | 27.86 | 27.86 | 27.20 | 27.26 | 27.26 | -2.64% | 926,000 |
| Oct 3, 2025 | 27.86 | 28.06 | 27.70 | 28.00 | 28.00 | 0.50% | 652,653 |
| Oct 2, 2025 | 27.80 | 28.10 | 27.48 | 27.86 | 27.86 | 0.80% | 2,351,600 |
| Sep 30, 2025 | 27.26 | 27.68 | 26.98 | 27.64 | 27.64 | 1.69% | 2,527,500 |
| Sep 29, 2025 | 26.24 | 27.70 | 26.04 | 27.18 | 27.18 | 3.58% | 4,824,300 |
| Sep 26, 2025 | 26.62 | 26.68 | 25.90 | 26.24 | 26.24 | -1.65% | 2,506,500 |
| Sep 25, 2025 | 26.66 | 27.30 | 26.58 | 26.68 | 26.68 | 0.15% | 1,700,031 |
| Sep 24, 2025 | 26.78 | 26.82 | 26.42 | 26.64 | 26.64 | -1.04% | 2,600,000 |
| Sep 23, 2025 | 27.76 | 28.28 | 26.58 | 26.92 | 26.92 | -2.32% | 2,898,938 |
| Sep 22, 2025 | 27.62 | 27.88 | 27.20 | 27.56 | 27.56 | -0.22% | 2,008,261 |
| Sep 19, 2025 | 27.20 | 28.00 | 27.20 | 27.62 | 27.62 | 0.88% | 4,244,683 |
| 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 |