Kingdom Holdings Limited (HKG:0528)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.005 (-0.39%)
Oct 23, 2026, 3:57 PM HKT
Kingdom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.21 | 1.29 | 1.17 | 1.28 | 1.28 | -0.39% | 322,000 |
| Oct 22, 2026 | 1.28 | 1.38 | 1.19 | 1.29 | 1.29 | -0.39% | 106,000 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.18 | 1.29 | 1.29 | - | 162,000 |
| Oct 20, 2026 | 1.27 | 1.32 | 1.17 | 1.29 | 1.29 | 10.26% | 144,000 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 14,000 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 22,000 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 4,000 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 8, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 78,000 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Oct 6, 2026 | 1.18 | 1.18 | 1.18 | 1.20 | 1.20 | 1.69% | 4,000 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 226,000 |
| Sep 28, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 84,000 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 12,000 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 18,000 |
| Sep 22, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.13% | 118,000 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 22,000 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.15% | 12,000 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 20,000 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 14, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -2.08% | 26,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 32,000 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.53% | 8,000 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | -0.82% | 8,000 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.60% | 58,000 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 36,000 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 14, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |