Build King Holdings Limited (HKG:0240)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.010 (0.75%)
Sep 5, 2025, 3:07 PM HKT
Build King Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 640,000 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 310,000 |
| Sep 3, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 330,560 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 470,000 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,500,000 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 1,080,000 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 1,210,000 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 1,750,250 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 150,000 |
| Aug 25, 2025 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 160,000 |
| Aug 22, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 170,000 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 100,000 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 530,000 |
| Aug 19, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 3.36% | 950,000 |
| Aug 18, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 780,000 |
| Aug 15, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 3.42% | 1,130,000 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.14 | 1.17 | 1.17 | -4.88% | 3,160,000 |
| Aug 13, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 1,830,500 |
| Aug 12, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 240,000 |
| Aug 11, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 140,000 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 20,000 |
| Aug 7, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 200,000 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 220,000 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 533,200 |
| Aug 4, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 30,000 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 250,000 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 390,000 |
| Jul 30, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 439,000 |
| Jul 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 184,000 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | - | 840,000 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 230,000 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 210,000 |
| Jul 23, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 221,634 |
| Jul 22, 2025 | 1.24 | 1.36 | 1.24 | 1.30 | 1.30 | 4.84% | 2,862,500 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 105,500 |
| Jul 18, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 1,210,000 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 430,500 |
| Jul 16, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 120,000 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 260,000 |
| Jul 14, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 410,000 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 430,000 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 100,000 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 180,000 |
| Jul 8, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 480,000 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 310,000 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 120,000 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 600,000 |
| Jul 2, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 1,060,000 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 60,000 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 430,000 |