HKSE - Delayed Quote HKD

BUILD KING HOLD (0240.HK)

0.920

0.000

(0.00%)

At close: January 28 at 11:10:08 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 27, 2025	0.900	0.940	0.900	0.920	0.920	890,000
Jan 24, 2025	0.890	0.890	0.890	0.890	0.890	70,000
Jan 23, 2025	0.890	0.890	0.880	0.880	0.880	30,563
Jan 22, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 21, 2025	0.900	0.900	0.890	0.890	0.890	20,000
Jan 20, 2025	0.900	0.900	0.900	0.900	0.900	140,000
Jan 17, 2025	0.900	0.910	0.900	0.900	0.900	110,000
Jan 16, 2025	0.910	0.910	0.880	0.910	0.910	280,000
Jan 15, 2025	0.890	0.890	0.880	0.880	0.880	80,000
Jan 14, 2025	0.880	0.880	0.870	0.880	0.880	30,000
Jan 13, 2025	0.880	0.880	0.880	0.880	0.880	80,000
Jan 10, 2025	0.910	0.910	0.890	0.890	0.890	170,000
Jan 9, 2025	0.900	0.900	0.900	0.900	0.900	10,000
Jan 8, 2025	0.900	0.900	0.890	0.890	0.890	310,000
Jan 7, 2025	0.900	0.900	0.890	0.900	0.900	210,000
Jan 6, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 3, 2025	0.910	0.910	0.900	0.910	0.910	180,000
Jan 2, 2025	0.930	0.930	0.910	0.910	0.910	150,000
Dec 31, 2024	0.910	0.910	0.910	0.910	0.910	-
Dec 30, 2024	0.920	0.930	0.910	0.910	0.910	250,000
Dec 27, 2024	0.920	0.920	0.910	0.920	0.920	200,000
Dec 24, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 23, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 20, 2024	0.930	0.930	0.900	0.920	0.920	70,000
Dec 19, 2024	0.920	0.930	0.920	0.930	0.930	290,000
Dec 18, 2024	0.920	0.920	0.920	0.920	0.920	30,000
Dec 17, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 16, 2024	0.920	0.920	0.920	0.920	0.920	20,000
Dec 13, 2024	0.940	0.940	0.920	0.920	0.920	40,000
Dec 12, 2024	0.940	0.940	0.940	0.940	0.940	195,600
Dec 11, 2024	0.930	0.930	0.920	0.920	0.920	177,348
Dec 10, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 9, 2024	0.940	0.940	0.930	0.940	0.940	100,250
Dec 6, 2024	0.940	0.950	0.940	0.950	0.950	130,000
Dec 5, 2024	0.950	0.950	0.950	0.950	0.950	300,000
Dec 4, 2024	0.940	0.940	0.940	0.940	0.940	-
Dec 3, 2024	0.940	0.940	0.940	0.940	0.940	70,000
Dec 2, 2024	0.960	0.960	0.940	0.940	0.940	160,000
Nov 29, 2024	0.960	0.960	0.940	0.950	0.950	30,000
Nov 28, 2024	0.970	0.970	0.970	0.970	0.970	-
Nov 27, 2024	0.940	0.950	0.940	0.950	0.950	100,000
Nov 26, 2024	0.940	0.940	0.940	0.940	0.940	110,000
Nov 25, 2024	0.960	0.960	0.940	0.940	0.940	210,750
Nov 22, 2024	0.970	0.970	0.970	0.970	0.970	-
Nov 21, 2024	0.970	0.970	0.970	0.970	0.970	220,000
Nov 20, 2024	1.000	1.000	0.990	0.990	0.990	320,000
Nov 19, 2024	0.980	1.000	0.960	0.990	0.990	540,300
Nov 18, 2024	0.950	0.950	0.930	0.950	0.950	140,000
Nov 15, 2024	0.950	0.950	0.930	0.930	0.930	30,000
Nov 14, 2024	0.970	0.970	0.850	0.950	0.950	850,000
Nov 13, 2024	0.980	0.980	0.970	0.970	0.970	160,000
Nov 12, 2024	0.990	0.990	0.980	0.980	0.980	110,000
Nov 11, 2024	0.980	0.990	0.980	0.990	0.990	80,000
Nov 8, 2024	0.980	0.980	0.980	0.980	0.980	-
Nov 7, 2024	0.990	0.990	0.980	0.980	0.980	30,000
Nov 6, 2024	0.990	0.990	0.990	0.990	0.990	40,000
Nov 5, 2024	0.990	0.990	0.980	0.990	0.990	30,000
Nov 4, 2024	0.990	0.990	0.980	0.980	0.980	20,000
Nov 1, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 31, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 30, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 29, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 28, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 25, 2024	0.990	0.990	0.980	0.990	0.990	120,000
Oct 24, 2024	0.990	0.990	0.990	0.990	0.990	90,000
Oct 23, 2024	1.000	1.000	0.990	0.990	0.990	130,000
Oct 22, 2024	0.970	1.000	0.970	0.990	0.990	450,000
Oct 21, 2024	0.990	0.990	0.970	0.970	0.970	290,000
Oct 18, 2024	0.980	0.990	0.980	0.990	0.990	50,000
Oct 17, 2024	0.990	0.990	0.990	0.990	0.990	-
Oct 16, 2024	0.990	1.000	0.980	0.990	0.990	500,000
Oct 15, 2024	1.000	1.010	0.990	1.000	1.000	240,000
Oct 14, 2024	1.000	1.010	0.990	1.010	1.010	320,000
Oct 10, 2024	1.000	1.000	0.990	1.000	1.000	470,000
Oct 9, 2024	1.000	1.000	0.990	1.000	1.000	1,750,000
Oct 8, 2024	1.010	1.010	0.990	1.000	1.000	1,840,000
Oct 7, 2024	0.970	1.030	0.970	1.010	1.010	802,808
Oct 4, 2024	0.940	1.000	0.940	0.960	0.960	550,000
Oct 3, 2024	0.960	1.140	0.930	0.940	0.940	460,000
Oct 2, 2024	0.940	0.940	0.920	0.940	0.940	966,666
Sep 30, 2024	0.930	0.940	0.920	0.930	0.930	2,060,000
Sep 27, 2024	0.920	0.930	0.920	0.930	0.930	1,060,000
Sep 26, 2024	0.910	0.920	0.890	0.920	0.920	610,000
Sep 25, 2024	0.920	0.920	0.910	0.910	0.910	290,700
Sep 24, 2024	0.910	0.920	0.890	0.920	0.920	30,000
Sep 23, 2024	0.890	0.890	0.890	0.890	0.890	-
Sep 20, 2024	0.880	0.880	0.880	0.890	0.890	34,000
Sep 19, 2024	0.880	0.900	0.880	0.900	0.900	140,000
Sep 17, 2024	0.890	0.910	0.880	0.910	0.910	140,000
Sep 16, 2024	0.890	0.900	0.880	0.880	0.880	270,000
Sep 13, 2024	0.900	0.900	0.880	0.900	0.900	80,000
Sep 12, 2024	0.900	0.900	0.900	0.900	0.900	-
Sep 11, 2024	0.890	0.890	0.890	0.890	0.890	30,000
Sep 10, 2024	0.880	0.900	0.870	0.890	0.890	100,000
Sep 9, 2024	0.890	0.890	0.870	0.870	0.870	30,400
Sep 5, 2024	0.030 Dividend
Sep 5, 2024	0.900	0.900	0.900	0.900	0.900	-
Sep 4, 2024	0.940	0.940	0.910	0.930	0.900	838,400
Sep 3, 2024	0.930	0.950	0.930	0.930	0.900	540,000
Sep 2, 2024	0.930	0.940	0.920	0.940	0.910	160,000
Aug 30, 2024	0.930	0.950	0.920	0.950	0.919	1,100,000
Aug 29, 2024	0.930	0.930	0.920	0.920	0.890	280,000
Aug 28, 2024	0.920	0.920	0.920	0.920	0.890	230,000
Aug 27, 2024	0.920	0.930	0.900	0.920	0.890	332,800
Aug 26, 2024	0.930	0.940	0.920	0.920	0.890	310,000
Aug 23, 2024	0.950	0.950	0.900	0.930	0.900	1,750,000
Aug 22, 2024	1.000	1.020	0.990	1.020	0.987	1,050,000
Aug 21, 2024	0.970	0.990	0.970	0.990	0.958	580,000
Aug 20, 2024	0.980	0.980	0.970	0.980	0.948	510,000
Aug 19, 2024	0.980	0.980	0.970	0.980	0.948	440,000
Aug 16, 2024	0.980	0.990	0.980	0.980	0.948	250,000
Aug 15, 2024	0.980	0.980	0.980	0.980	0.948	-
Aug 14, 2024	0.970	0.980	0.970	0.980	0.948	40,000
Aug 13, 2024	0.950	0.970	0.950	0.970	0.939	560,000
Aug 12, 2024	0.950	0.950	0.940	0.950	0.919	410,000
Aug 9, 2024	0.960	0.970	0.950	0.950	0.919	430,000
Aug 8, 2024	0.970	0.970	0.960	0.970	0.939	150,000
Aug 7, 2024	0.960	0.970	0.960	0.970	0.939	160,000
Aug 6, 2024	0.960	0.980	0.960	0.980	0.948	100,000
Aug 5, 2024	0.970	0.980	0.970	0.980	0.948	100,000
Aug 2, 2024	0.970	0.980	0.960	0.980	0.948	150,000
Aug 1, 2024	0.990	1.000	0.980	0.980	0.948	210,000
Jul 31, 2024	0.980	0.990	0.980	0.980	0.948	130,000
Jul 30, 2024	0.980	0.990	0.980	0.990	0.958	510,000
Jul 29, 2024	0.970	0.970	0.970	0.970	0.939	70,000
Jul 26, 2024	0.980	0.980	0.960	0.970	0.939	230,000
Jul 25, 2024	0.990	0.990	0.980	0.980	0.948	240,000
Jul 24, 2024	1.000	1.000	0.990	0.990	0.958	230,000
Jul 23, 2024	0.990	1.000	0.980	1.000	0.968	260,000
Jul 22, 2024	0.990	0.990	0.990	0.990	0.958	-
Jul 19, 2024	0.980	0.990	0.980	0.990	0.958	150,000
Jul 18, 2024	0.990	0.990	0.980	0.980	0.948	220,000
Jul 17, 2024	0.990	0.990	0.980	0.990	0.958	80,200
Jul 16, 2024	0.980	0.990	0.970	0.990	0.958	330,000
Jul 15, 2024	0.990	0.990	0.990	0.990	0.958	130,000
Jul 12, 2024	1.000	1.010	0.990	0.990	0.958	630,000
Jul 11, 2024	1.000	1.000	0.990	1.000	0.968	200,000
Jul 10, 2024	1.000	1.000	1.000	1.000	0.968	50,000
Jul 9, 2024	1.000	1.000	1.000	1.000	0.968	80,000
Jul 8, 2024	1.000	1.000	0.990	1.000	0.968	250,000
Jul 5, 2024	1.010	1.010	1.000	1.010	0.977	650,000
Jul 4, 2024	1.030	1.030	1.000	1.010	0.977	1,560,000
Jul 3, 2024	1.020	1.040	1.020	1.020	0.987	294,980
Jul 2, 2024	1.010	1.030	1.010	1.010	0.977	70,000
Jun 28, 2024	1.010	1.010	1.010	1.010	0.977	110,000
Jun 27, 2024	1.030	1.030	1.030	1.030	0.997	-
Jun 26, 2024	1.030	1.030	1.030	1.030	0.997	-
Jun 25, 2024	1.040	1.040	1.040	1.040	1.006	-
Jun 24, 2024	1.020	1.050	1.000	1.040	1.006	340,000
Jun 21, 2024	1.060	1.060	1.060	1.060	1.026	-
Jun 20, 2024	1.020	1.070	1.020	1.060	1.026	290,000
Jun 19, 2024	1.020	1.020	1.020	1.020	0.987	30,000
Jun 18, 2024	1.010	1.010	1.010	1.010	0.977	30,000
Jun 17, 2024	1.010	1.010	1.010	1.010	0.977	89,853
Jun 14, 2024	1.010	1.030	1.010	1.030	0.997	56,666
Jun 13, 2024	1.030	1.030	1.030	1.030	0.997	60,000
Jun 12, 2024	1.030	1.030	1.030	1.030	0.997	-
Jun 11, 2024	1.030	1.030	1.030	1.030	0.997	60,000
Jun 7, 2024	1.030	1.030	1.030	1.030	0.997	140,000
Jun 6, 2024	1.030	1.050	1.030	1.040	1.006	190,000
Jun 5, 2024	1.040	1.040	1.030	1.030	0.997	80,000
Jun 4, 2024	1.010	1.060	1.000	1.040	1.006	1,355,780
Jun 3, 2024	1.030	1.030	1.010	1.020	0.987	140,000
May 31, 2024	1.020	1.030	1.020	1.020	0.987	460,000
May 30, 2024	1.030	1.030	1.020	1.020	0.987	690,000
May 29, 2024	1.030	1.040	1.030	1.030	0.997	720,000
May 28, 2024	1.050	1.050	1.030	1.040	1.006	180,850
May 27, 2024	1.030	1.040	1.030	1.040	1.006	290,000
May 24, 2024	0.080 Dividend
May 24, 2024	1.030	1.040	1.000	1.020	0.987	650,000
May 23, 2024	1.100	1.100	1.090	1.100	0.987	450,000
May 22, 2024	1.110	1.120	1.080	1.110	0.996	1,860,000
May 21, 2024	1.130	1.130	1.120	1.120	1.005	420,000
May 20, 2024	1.130	1.140	1.130	1.130	1.014	680,250
May 17, 2024	1.140	1.140	1.130	1.130	1.014	370,000
May 16, 2024	1.130	1.140	1.130	1.140	1.023	360,000
May 14, 2024	1.130	1.130	1.120	1.130	1.014	280,000
May 13, 2024	1.100	1.130	1.100	1.130	1.014	1,210,000
May 10, 2024	1.080	1.100	1.080	1.100	0.987	442,500
May 9, 2024	1.080	1.090	1.070	1.080	0.969	380,000
May 8, 2024	1.070	1.080	1.060	1.080	0.969	590,000
May 7, 2024	1.070	1.080	1.050	1.070	0.960	1,360,000
May 6, 2024	1.070	1.070	1.060	1.070	0.960	310,500
May 3, 2024	1.070	1.080	1.070	1.070	0.960	330,000
May 2, 2024	1.080	1.080	1.050	1.070	0.960	130,000
Apr 30, 2024	1.070	1.080	1.070	1.080	0.969	110,000
Apr 29, 2024	1.060	1.070	1.050	1.060	0.951	1,190,000
Apr 26, 2024	1.130	1.130	0.990	1.040	0.933	3,010,000
Apr 25, 2024	1.110	1.120	1.110	1.120	1.005	210,000
Apr 24, 2024	1.130	1.130	1.100	1.120	1.005	300,350
Apr 23, 2024	1.100	1.130	1.100	1.130	1.014	290,000
Apr 22, 2024	1.110	1.110	1.100	1.100	0.987	440,000
Apr 19, 2024	1.130	1.140	1.120	1.120	1.005	260,000
Apr 18, 2024	1.130	1.140	1.130	1.140	1.023	100,000
Apr 17, 2024	1.160	1.160	1.140	1.140	1.023	270,000
Apr 16, 2024	1.150	1.150	1.140	1.140	1.023	420,000
Apr 15, 2024	1.170	1.170	1.160	1.160	1.041	110,000
Apr 12, 2024	1.160	1.160	1.160	1.160	1.041	110,000
Apr 11, 2024	1.150	1.160	1.150	1.160	1.041	160,000
Apr 10, 2024	1.170	1.170	1.160	1.170	1.050	210,000
Apr 9, 2024	1.170	1.180	1.170	1.180	1.059	250,000
Apr 8, 2024	1.170	1.170	1.160	1.160	1.041	380,000
Apr 5, 2024	1.140	1.170	1.140	1.170	1.050	410,000
Apr 3, 2024	1.160	1.160	1.140	1.160	1.041	270,000
Apr 2, 2024	1.160	1.170	1.150	1.160	1.041	293,500
Mar 28, 2024	1.120	1.170	1.120	1.160	1.041	520,000
Mar 27, 2024	1.130	1.130	1.120	1.120	1.005	200,000
Mar 26, 2024	1.120	1.140	1.120	1.130	1.014	850,000
Mar 25, 2024	1.130	1.130	1.120	1.130	1.014	570,000
Mar 22, 2024	1.120	1.140	1.120	1.130	1.014	650,211
Mar 21, 2024	1.180	1.180	1.080	1.120	1.005	2,900,000
Mar 20, 2024	1.150	1.160	1.150	1.150	1.032	260,000
Mar 19, 2024	1.150	1.160	1.140	1.160	1.041	900,000
Mar 18, 2024	1.130	1.150	1.130	1.140	1.023	610,000
Mar 15, 2024	1.060	1.120	1.060	1.120	1.005	2,640,000
Mar 14, 2024	1.060	1.060	1.040	1.060	0.951	900,000
Mar 13, 2024	1.070	1.070	1.060	1.060	0.951	180,000
Mar 12, 2024	1.080	1.090	1.070	1.070	0.960	770,050
Mar 11, 2024	1.040	1.070	1.040	1.070	0.960	450,000
Mar 8, 2024	1.060	1.060	1.050	1.060	0.951	180,000
Mar 7, 2024	1.050	1.050	1.050	1.050	0.942	190,000
Mar 6, 2024	1.050	1.060	1.050	1.060	0.951	610,000
Mar 5, 2024	1.050	1.060	1.040	1.060	0.951	530,500
Mar 4, 2024	1.070	1.070	1.060	1.060	0.951	40,500
Mar 1, 2024	1.060	1.070	1.060	1.070	0.960	160,000
Feb 29, 2024	1.050	1.070	1.050	1.070	0.960	310,000
Feb 28, 2024	1.040	1.060	1.040	1.040	0.933	590,000
Feb 27, 2024	1.050	1.050	1.040	1.040	0.933	270,000
Feb 26, 2024	1.060	1.070	1.040	1.040	0.933	570,752
Feb 23, 2024	1.070	1.070	1.070	1.070	0.960	140,000
Feb 22, 2024	1.070	1.070	1.070	1.070	0.960	300,000
Feb 21, 2024	1.070	1.080	1.060	1.070	0.960	506,800
Feb 20, 2024	1.050	1.070	1.040	1.060	0.951	956,900
Feb 19, 2024	1.070	1.070	1.050	1.060	0.951	180,000
Feb 16, 2024	1.040	1.080	1.030	1.080	0.969	480,000
Feb 15, 2024	1.040	1.040	1.020	1.040	0.933	150,000
Feb 14, 2024	1.030	1.030	1.020	1.030	0.924	230,000
Feb 9, 2024	1.040	1.040	1.040	1.040	0.933	-
Feb 8, 2024	1.020	1.040	1.020	1.040	0.933	310,000
Feb 7, 2024	1.040	1.050	1.010	1.020	0.915	760,000
Feb 6, 2024	1.090	1.090	1.010	1.020	0.915	2,360,000
Feb 5, 2024	1.100	1.110	1.090	1.090	0.978	690,000
Feb 2, 2024	1.130	1.130	1.110	1.110	0.996	660,000
Feb 1, 2024	1.110	1.140	1.110	1.130	1.014	260,000
Jan 31, 2024	1.130	1.130	1.120	1.120	1.005	290,000
Jan 30, 2024	1.130	1.130	1.130	1.130	1.014	-
Jan 29, 2024	1.130	1.150	1.130	1.140	1.023	390,000

1556.HK CHINNEY KW

0.290

+7.41%

NETEL.ST Netel Holding AB (publ)

13.00

+1.09%

BRAV.ST Bravida Holding AB (publ)

88.20

-0.23%

KINO.L Kinovo plc

62.00

-0.80%

INSTAL.ST Instalco AB (publ)

31.50

0.00%

5511.TWO Te Chang Construction Co., Ltd.

62.10

+0.32%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

6139.TW L&K Engineering Co., Ltd.

250.00

+3.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BUILD KING HOLD (0240.HK)

Related Tickers