Skip to main content
Kingboard Holdings Limited (HKG:0148)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.02
-0.04 (-0.15%)
At close: Dec 5, 2025

Kingboard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7627.1226.7627.0227.02-0.15%783,572
Dec 4, 202527.1627.1626.6827.0627.060.30%637,000
Dec 3, 202527.2427.2426.6826.9826.98-0.95%1,099,500
Dec 2, 202526.7627.3026.6627.2427.242.41%1,964,500
Dec 1, 202526.0626.9426.0626.6026.602.15%1,398,000
Nov 28, 202526.0026.1425.8026.0426.04-0.38%725,600
Nov 27, 202525.9026.6825.9026.1426.140.08%857,000
Nov 26, 202526.1826.2025.7826.1226.120.93%871,000
Nov 25, 202525.7826.1225.6825.8825.881.57%844,425
Nov 24, 202525.6825.6825.2025.4825.481.19%1,953,500
Nov 21, 202526.0026.0025.1025.1825.18-4.69%3,534,500
Nov 20, 202526.6626.8826.1426.4226.420.23%1,397,000
Nov 19, 202526.7026.8026.0626.3626.36-0.23%2,323,500
Nov 18, 202527.5027.5026.3026.4226.42-3.93%2,883,500
Nov 17, 202527.0227.6027.0227.5027.500.95%1,129,500
Nov 14, 202527.5027.7227.0427.2427.24-2.58%1,721,500
Nov 13, 202527.4027.9627.3227.9627.961.75%1,567,500
Nov 12, 202526.6827.5026.5227.4827.483.00%1,851,648
Nov 11, 202526.8827.2426.4826.6826.68-0.37%2,405,264
Nov 10, 202526.7226.9826.3026.7826.78-0.30%2,244,840
Nov 7, 202527.1227.4626.6826.8626.86-2.04%1,714,645
Nov 6, 202526.7027.4626.7627.4227.422.70%1,582,405
Nov 5, 202526.3826.7225.7826.7026.700.45%1,352,542
Nov 4, 202527.3027.4026.5426.5826.58-1.99%3,468,000
Nov 3, 202527.9627.9626.4027.1227.12-2.59%3,805,375
Oct 31, 202528.3028.6227.7427.8427.84-2.32%2,603,600
Oct 30, 202528.5628.8027.9628.5028.502.37%6,291,121
Oct 28, 202528.0028.4827.6027.8427.84-0.57%4,293,372
Oct 27, 202527.5228.0627.4028.0028.002.64%4,683,540
Oct 24, 202526.9027.4026.9027.2827.282.25%4,075,500
Oct 23, 202526.8027.1625.2026.6826.68-1.11%3,417,231
Oct 22, 202526.8427.5026.8226.9826.98-0.81%3,263,200
Oct 21, 202526.4427.7626.4427.2027.202.03%3,900,500
Oct 20, 202526.8227.0826.3826.6626.661.45%1,902,000
Oct 17, 202528.3628.3826.0426.2826.28-6.74%5,804,300
Oct 16, 202528.5628.8228.0628.1828.18-1.40%12,187,500
Oct 15, 202527.2028.8026.7228.5828.586.48%7,385,500
Oct 14, 202526.8028.6026.7226.8426.840.37%5,808,500
Oct 13, 202526.3226.7825.6026.7426.74-1.40%3,731,500
Oct 10, 202527.4028.3027.0627.1227.12-1.95%2,196,400
Oct 9, 202527.1828.1027.0027.6627.661.92%2,876,142
Oct 8, 202527.5427.5426.6427.1427.14-0.44%544,911
Oct 6, 202527.8627.8627.2027.2627.26-2.64%926,000
Oct 3, 202527.8628.0627.7028.0028.000.50%652,153
Oct 2, 202527.8028.1027.4827.8627.860.80%2,351,100
Sep 30, 202527.2627.6826.9827.6427.641.69%2,522,000
Sep 29, 202526.2427.7026.0427.1827.183.58%4,824,300
Sep 26, 202526.6226.6825.9026.2426.24-1.65%2,506,000
Sep 25, 202526.6627.3026.5826.6826.680.15%1,696,531
Sep 24, 202526.7826.8226.4226.6426.64-1.04%2,600,000