Kingdom Holdings Limited (HKG:0528)
Hong Kong · Delayed Price · Currency is HKD 1.260
0.00 (0.00%)
Jul 31, 2026, 3:54 PM HKT
Kingdom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.26 | 1.30 | 1.21 | 1.26 | 1.26 | - | 404,000 |
| Jul 30, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 8.62% | 602,000 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 18,000 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 22, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 28,000 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Jul 20, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 6.80% | 6,150,000 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 16, 2026 | 1.05 | 1.15 | 1.03 | 1.03 | 1.03 | - | 8,000 |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 14, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 14,000 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 10, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 132,000 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 7, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 52,000 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 106,000 |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 302,000 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.02 | 1.14 | 1.08 | - | 10,000 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Jun 26, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.08 | - | 72,000 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Jun 23, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.08 | - | 1,040,000 |
| Jun 22, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.08 | - | 20,000 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.08 | -0.87% | 354,000 |
| Jun 17, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.09 | 7.48% | 930,000 |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.01 | - | 13,230,750 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.01 | - | - |
| Jun 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.01 | -0.93% | 10,000 |
| Jun 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| Jun 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| May 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | - | - |
| May 28, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.02 | -3.57% | 12,000 |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| May 21, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.06 | -1.75% | 108,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.08 | -0.87% | 24,000 |