Kingdom Holdings Limited (HKG:0528)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.040 (-3.57%)
May 28, 2026, 10:50 AM HKT
Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 28, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 12,000 |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 21, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 108,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 24,000 |
| May 19, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 538,000 |
| May 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 12,000 |
| May 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 22,000 |
| May 14, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 80,000 |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| May 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 11, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | 22,000 |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| May 6, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 4,000 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 4, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 28,000 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 24, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 614,000 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 76,000 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 90,000 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 152,000 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 6.56% | 338,000 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | 1.67% | 50,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 30, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -6.25% | 114,000 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 62,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 496,000 |
| Mar 25, 2026 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 4.10% | 42,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -6.92% | 50,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |