Build King Holdings Limited (HKG:0240)
Hong Kong · Delayed Price · Currency is HKD 1.540
+0.020 (1.32%)
Jun 18, 2026, 1:59 PM HKT
Build King Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 140,500 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 70,000 |
| Jun 15, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 150,000 |
| Jun 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 180,000 |
| Jun 11, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 120,000 |
| Jun 10, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -3.16% | 570,000 |
| Jun 9, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 120,000 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -1.24% | 60,000 |
| Jun 5, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 140,000 |
| Jun 4, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 80,000 |
| Jun 3, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 0.62% | 210,000 |
| Jun 2, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 70,000 |
| Jun 1, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 192,400 |
| May 29, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 207,471 |
| May 28, 2026 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 420,000 |
| May 27, 2026 | 1.73 | 1.73 | 1.63 | 1.64 | 1.64 | - | 572,250 |
| May 26, 2026 | 1.75 | 1.79 | 1.74 | 1.77 | 1.64 | - | 1,000,000 |
| May 22, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.64 | - | 513,583 |
| May 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.64 | - | 41,300 |
| May 20, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.64 | -1.12% | 630,000 |
| May 19, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.66 | -0.56% | 601,282 |
| May 18, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.67 | -0.55% | 40,750 |
| May 15, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.68 | -0.55% | 150,000 |
| May 14, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.69 | - | 31,000 |
| May 13, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.69 | -0.55% | 360,000 |
| May 12, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.70 | - | 488,316 |
| May 11, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.70 | - | 340,000 |
| May 8, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.70 | -0.54% | 530,000 |
| May 7, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.70 | -0.54% | 330,000 |
| May 6, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.71 | - | 80,000 |
| May 5, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.71 | 0.54% | 220,000 |
| May 4, 2026 | 1.82 | 1.88 | 1.82 | 1.84 | 1.70 | 1.66% | 720,000 |
| Apr 30, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.68 | - | 770,000 |
| Apr 29, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.68 | 0.56% | 200,000 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.67 | - | 90,350 |
| Apr 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.67 | -0.55% | 280,000 |
| Apr 24, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.68 | 2.26% | 240,000 |
| Apr 23, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.64 | 0.57% | 210,000 |
| Apr 22, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.63 | -1.12% | 740,000 |
| Apr 21, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.65 | 0.56% | 630,000 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.64 | - | 140,000 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.64 | -1.12% | 500,000 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.66 | -1.65% | 794,133 |
| Apr 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.69 | - | 70,000 |
| Apr 14, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.69 | 1.11% | 120,000 |
| Apr 13, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.67 | -0.55% | 160,000 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.68 | -2.16% | 490,750 |
| Apr 9, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.71 | -1.60% | 120,000 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.74 | 0.53% | 550,000 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.73 | 1.08% | 326,666 |