Build King Holdings Limited (HKG:0240)
Hong Kong · Delayed Price · Currency is HKD 1.590
-0.050 (-3.05%)
May 28, 2026, 3:57 PM HKT
Build King Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.71 | 2.78% | 700,250 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.67 | 2.27% | 340,000 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.63 | - | 152,576 |
| Mar 27, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.63 | 1.73% | 640,000 |
| Mar 26, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.60 | -2.26% | 250,000 |
| Mar 25, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.64 | 4.12% | 480,000 |
| Mar 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.58 | 3.03% | 383,333 |
| Mar 23, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.53 | -2.94% | 980,000 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.58 | -1.73% | 740,000 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.60 | -1.14% | 580,000 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.62 | - | 340,000 |
| Mar 17, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.62 | -1.13% | 480,000 |
| Mar 16, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.64 | 0.57% | 360,000 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.63 | - | 720,000 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.63 | -1.12% | 740,000 |