Build King Holdings Limited (HKG:0240)
Hong Kong · Delayed Price · Currency is HKD 1.790
-0.030 (-1.65%)
Apr 16, 2026, 3:59 PM HKT
Build King Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 794,133 |
| Apr 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 70,000 |
| Apr 14, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 120,000 |
| Apr 13, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 160,000 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 490,750 |
| Apr 9, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 120,000 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | 0.53% | 550,000 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 326,666 |
| Apr 1, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 2.78% | 700,250 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 2.27% | 340,000 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 152,576 |
| Mar 27, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 640,000 |
| Mar 26, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -2.26% | 250,000 |
| Mar 25, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 4.12% | 480,000 |
| Mar 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 383,333 |
| Mar 23, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -2.94% | 980,000 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 740,000 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 580,000 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | - | 340,000 |
| Mar 17, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 480,000 |
| Mar 16, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 0.57% | 360,000 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | - | 720,000 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -1.12% | 740,000 |
| Mar 11, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 640,000 |
| Mar 10, 2026 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 5.23% | 1,150,000 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 290,000 |
| Mar 6, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | - | 430,000 |
| Mar 5, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 1.15% | 540,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 830,000 |
| Mar 3, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 840,000 |
| Mar 2, 2026 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | 2.89% | 1,900,000 |
| Feb 27, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 1,090,000 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 530,000 |
| Feb 25, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 1,150,000 |
| Feb 24, 2026 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | 2.37% | 2,290,000 |
| Feb 23, 2026 | 1.53 | 1.72 | 1.53 | 1.69 | 1.69 | 11.92% | 3,070,000 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 4.14% | 970,000 |
| Feb 16, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 220,000 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 260,000 |
| Feb 12, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 220,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 790,000 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | 480,826 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 150,050 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 90,000 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 80,000 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 30,000 |
| Feb 3, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 228,000 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 150,000 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 420,000 |
| Jan 29, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 50,000 |