Kingdom Holdings Limited (HKG:0528)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.020 (2.04%)
Jan 20, 2026, 2:04 PM HKT
Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 102,000 |
| Jan 19, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 38,000 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 6,000 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 18,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jan 8, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 34,000 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 104,000 |
| Jan 6, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 18,000 |
| Jan 5, 2026 | 1.00 | 1.05 | 0.93 | 1.03 | 1.03 | -1.90% | 80,000 |
| Jan 2, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 7.14% | 82,000 |
| Dec 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 30, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -6.67% | 114,000 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,000 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 19, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 8,000 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 56,000 |
| Dec 15, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 26,000 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 8, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 60,000 |
| Dec 5, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | - | 16,000 |
| Dec 4, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 10,000 |
| Dec 3, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 20,000 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 1, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 20,000 |
| Nov 28, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | - | 28,000 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 21, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | - | 70,000 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 34,000 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | - | 18,000 |
| Nov 18, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 64,000 |
| Nov 17, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 30,000 |
| Nov 14, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 44,000 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | - | 8,000 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -2.56% | 24,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 4.46% | 22,000 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 82,000 |