Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

KINGDOM HOLDING (0528.HK)

Compare
1.140
0.000
(0.00%)
At close: April 1 at 1:46:54 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.1401.1401.1401.1401.140-
Apr 2, 20251.1401.1401.1401.1401.140-
Apr 1, 20251.2001.2301.1301.1401.140388,000
Mar 31, 20251.1601.2201.1601.2201.220104,000
Mar 28, 20251.1801.1801.1801.1801.180-
Mar 27, 20251.1801.1801.1801.1801.180-
Mar 26, 20251.1801.1801.1801.1801.180-
Mar 25, 20251.1501.1501.1501.1501.150-
Mar 24, 20251.1301.1301.1301.1301.130-
Mar 21, 20251.1801.1801.1101.1201.12068,000
Mar 20, 20251.1201.1801.1201.1801.18024,000
Mar 19, 20251.1201.1201.1201.1201.120-
Mar 18, 20251.1201.1201.1201.1201.120-
Mar 17, 20251.1201.1201.1201.1201.120-
Mar 14, 20251.1201.1201.1201.1201.120-
Mar 13, 20251.1501.1501.0901.1101.11018,000
Mar 12, 20251.1301.1601.1301.1601.1604,000
Mar 11, 20251.1801.1801.1401.1401.14012,000
Mar 10, 20251.1301.1301.1301.1301.1302,000
Mar 7, 20251.1801.1801.1801.1801.180-
Mar 6, 20251.0701.1801.0701.1801.18010,000
Mar 5, 20251.1301.1301.1301.1301.130-
Mar 4, 20251.1301.1301.1301.1301.130-
Mar 3, 20251.1201.1201.1201.1201.120-
Feb 28, 20251.1201.1201.1201.1201.12010,000
Feb 27, 20251.1201.1301.1101.1101.11074,000
Feb 26, 20251.1201.1201.1201.1201.120282,000
Feb 25, 20251.1201.1201.1201.1201.12090,000
Feb 24, 20251.1201.1201.1201.1201.120100,000
Feb 21, 20251.1201.1201.1201.1201.120-
Feb 20, 20251.1101.1101.1001.1101.110142,000
Feb 19, 20251.1101.1101.1101.1101.110100,000
Feb 18, 20251.0901.1001.0901.1101.11070,000
Feb 17, 20251.1001.1001.0801.1001.100296,000
Feb 14, 20251.0901.1201.0501.1001.100456,000
Feb 13, 20251.1801.2101.0501.0501.050430,000
Feb 12, 20251.1501.1701.1501.1701.170296,000
Feb 11, 20251.1701.1701.1701.1701.170-
Feb 10, 20251.1701.1701.1701.1701.170-
Feb 7, 20251.1701.1701.1701.1701.170-
Feb 6, 20251.1701.1701.1701.1701.170-
Feb 5, 20251.2001.2001.1301.1701.1706,000
Feb 4, 20251.2001.2001.2001.2001.200-
Feb 3, 20251.2101.2101.2101.2101.210-
Jan 28, 20251.2101.2101.2101.2101.210-
Jan 27, 20251.1301.1301.1301.1301.130-
Jan 24, 20251.1301.1301.1301.1301.130-
Jan 23, 20251.1001.1301.0901.1301.13056,000
Jan 22, 20251.1201.1401.0901.1401.14010,000
Jan 21, 20251.1401.1401.1401.1401.140-
Jan 20, 20251.1501.1501.1501.1501.150-
Jan 17, 20251.1501.1501.1501.1501.150-
Jan 16, 20251.1501.1501.1501.1501.150-
Jan 15, 20251.1201.1701.1401.1501.15024,000
Jan 14, 20251.1301.1301.0701.1101.11058,000
Jan 13, 20251.1201.1301.1201.1301.1304,000
Jan 10, 20251.1601.1601.1401.1401.1408,000
Jan 9, 20251.1401.1401.1401.1401.1408,000
Jan 8, 20251.1501.1601.1401.1501.15040,000
Jan 7, 20251.1701.2501.1501.1701.17076,000
Jan 6, 20251.1601.1601.1501.1501.15022,000
Jan 3, 20251.1501.2001.1401.1701.170342,000
Jan 2, 20251.1801.1801.1801.1801.180-
Dec 31, 20241.1801.1801.1801.1801.180-
Dec 30, 20241.1801.1801.1801.1801.180-
Dec 27, 20241.1501.1801.1501.1801.1808,000
Dec 24, 20241.1701.1701.1701.1701.170-
Dec 23, 20241.1701.1701.1701.1701.170-
Dec 20, 20241.1601.1901.1401.1701.170534,000
Dec 19, 20241.1801.1801.1801.1801.180-
Dec 18, 20241.1701.1801.1401.1801.180134,000
Dec 17, 20241.2301.2301.1901.2201.2208,000
Dec 16, 20241.2301.2301.2301.2301.230-
Dec 13, 20241.2401.2401.1801.2301.23016,000
Dec 12, 20241.2401.2401.2401.2401.240-
Dec 11, 20241.2401.2401.2401.2401.240-
Dec 10, 20241.2501.2501.2501.2501.250-
Dec 9, 20241.2501.2501.2501.2501.250-
Dec 6, 20241.2001.2101.1601.2001.2006,000
Dec 5, 20241.2001.2001.2001.2001.200-
Dec 4, 20241.1901.2101.1601.2101.21024,000
Dec 3, 20241.2101.2101.2101.2101.210-
Dec 2, 20241.2201.2201.2201.2201.220-
Nov 29, 20241.2001.2301.2001.2301.23052,000
Nov 28, 20241.2201.2401.2001.2401.24092,000
Nov 27, 20241.2701.2701.2701.2701.270-
Nov 26, 20241.2701.2701.2701.2701.270-
Nov 25, 20241.2701.2701.2701.2701.270-
Nov 22, 20241.2701.2701.2701.2701.270-
Nov 21, 20241.2701.2701.2701.2701.270-
Nov 20, 20241.2701.2701.2701.2701.270-
Nov 19, 20241.2701.2701.2701.2701.270-
Nov 18, 20241.2601.2601.2601.2601.260-
Nov 15, 20241.2601.2601.2601.2601.260-
Nov 14, 20241.2401.2601.2401.2601.26014,000
Nov 13, 20241.2601.2601.2601.2601.260-
Nov 12, 20241.2501.2501.2501.2501.250-
Nov 11, 20241.2701.2701.2701.2701.270-
Nov 8, 20241.2801.2801.2001.2801.280104,000
Nov 7, 20241.2401.2601.1801.2501.250122,000
Nov 6, 20241.2601.2601.2601.2601.260-
Nov 5, 20241.2601.2601.2601.2601.260-
Nov 4, 20241.2701.2801.2301.2701.27032,000
Nov 1, 20241.2801.2801.2801.2801.280-
Oct 31, 20241.3101.3401.2301.2901.2908,000
Oct 30, 20241.2701.2701.2701.2701.270-
Oct 29, 20241.2701.2701.2701.2701.270-
Oct 28, 20241.2701.2701.2701.2701.270-
Oct 25, 20241.2501.2901.2401.2901.29024,000
Oct 24, 20241.2501.2601.2301.2601.26010,000
Oct 23, 20241.3201.3201.2301.2701.27046,000
Oct 22, 20241.2201.3001.2201.2801.28016,000
Oct 21, 20241.2801.2801.2801.2801.280-
Oct 18, 20241.2801.2801.2201.2801.280114,000
Oct 17, 20241.2601.3401.2601.2801.28096,000
Oct 16, 20241.2501.2501.2501.2501.250-
Oct 15, 20241.2801.2801.2801.2801.280-
Oct 14, 20241.2101.3001.1901.2801.280140,000
Oct 10, 20241.2501.2801.2001.2801.28076,000
Oct 9, 20241.1901.2501.1901.2501.250106,000
Oct 8, 20241.2301.2501.2101.2201.220116,000
Oct 7, 20241.2101.2201.2101.2201.22076,000
Oct 4, 20241.1901.2101.1501.2101.210140,000
Oct 3, 20241.2201.2401.1901.2201.220202,000
Oct 2, 20241.2201.2301.2001.2101.210360,000
Sep 30, 20241.2301.2801.2201.2601.26048,000
Sep 27, 20241.1801.2801.2001.2201.22060,000
Sep 26, 20241.2501.2501.2501.2501.250-
Sep 25, 20241.2701.2701.1701.2501.25010,000
Sep 24, 20241.1901.3201.1901.2401.24056,000
Sep 23, 20241.1901.1901.1901.1901.190-
Sep 20, 20241.1901.1901.1901.1901.190-
Sep 19, 20241.1801.1901.1501.1901.190312,000
Sep 17, 20241.1901.1901.1901.1901.190-
Sep 16, 20241.2101.2101.1901.1901.19038,000
Sep 13, 20241.2301.2501.2001.2501.25016,000
Sep 12, 20241.2401.2401.2401.2401.240-
Sep 11, 20241.2401.2401.2401.2401.240-
Sep 10, 20241.2401.2401.2401.2401.240-
Sep 9, 20241.2401.2401.2401.2401.240-
Sep 5, 20241.2401.2401.2401.2401.240-
Sep 4, 20241.2601.2601.2601.2601.260-
Sep 3, 20241.2901.2901.2901.2901.290-
Sep 2, 20241.2901.2901.2901.2901.290-
Aug 30, 20241.2801.3001.2101.2901.290354,000
Aug 29, 20241.2101.3001.2101.3001.30062,000
Aug 28, 20241.2301.2801.2301.2801.28060,000
Aug 27, 20241.2801.2801.2801.2801.280-
Aug 26, 20241.2701.3001.2301.2901.290212,000
Aug 23, 20241.2201.2701.2101.2701.270214,000
Aug 22, 20241.2701.2701.2301.2301.23022,000
Aug 21, 20241.2801.2801.2801.2801.280-
Aug 20, 20241.2801.2801.2801.2801.280-
Aug 19, 20241.2401.2801.2301.2801.28024,000
Aug 16, 20241.2801.2801.2801.2801.280-
Aug 15, 20241.2301.2801.1901.2701.2701,594,000
Aug 14, 20241.1801.2801.1801.2701.270528,000
Aug 13, 20241.1801.1801.1801.1801.180-
Aug 12, 20241.2201.2201.1401.1801.180258,000
Aug 9, 20241.2801.2801.2801.2801.280-
Aug 8, 20241.2601.2801.2601.2801.280112,000
Aug 7, 20241.2601.2601.2601.2601.260-
Aug 6, 20241.2601.2601.2601.2601.260-
Aug 5, 20241.2601.2601.2601.2601.260-
Aug 2, 20241.2601.2601.2601.2601.260-
Aug 1, 20241.2401.2601.1401.2601.26062,000
Jul 31, 20241.2501.2701.2501.2501.250344,000
Jul 30, 20241.2401.2401.2401.2401.240-
Jul 29, 20241.2401.2401.2401.2401.240-
Jul 26, 20241.1901.2501.1801.2401.240354,000
Jul 25, 20241.0701.1801.0701.1801.180260,000
Jul 24, 20241.0501.0501.0501.0501.050-
Jul 23, 20241.0501.0301.0301.0301.03048,000
Jul 22, 20241.0201.0901.0201.0701.07060,000
Jul 19, 20241.0501.0901.0401.0601.06084,000
Jul 18, 20241.0901.0901.0501.0501.05082,000
Jul 17, 20241.0901.0901.0901.0901.090-
Jul 16, 20241.1001.1001.0901.1001.100392,000
Jul 15, 20241.0701.0801.0601.0801.08014,000
Jul 12, 20241.1301.1301.1301.1301.130-
Jul 11, 20241.1301.1301.1301.1301.130-
Jul 10, 20241.1301.1301.1301.1301.130-
Jul 9, 20241.1301.1301.1301.1301.130-
Jul 8, 20241.1301.1301.1301.1301.130-
Jul 5, 20241.1301.1301.1301.1301.130-
Jul 4, 20241.1301.1301.1301.1301.130-
Jul 3, 20241.1301.1401.0701.1301.13056,000
Jul 2, 20241.2101.2101.1301.1501.150132,000
Jun 28, 20241.2101.2101.2101.2101.210-
Jun 27, 20241.2101.2101.2101.2101.210-
Jun 26, 20241.2101.2101.2101.2101.210-
Jun 25, 20241.2101.2101.2101.2101.210-
Jun 24, 20241.2101.2101.2101.2101.210-
Jun 21, 2024 0.090 Dividend
Jun 21, 20241.2101.2101.2101.2101.210-
Jun 20, 20241.3501.3501.3001.3001.210426,000
Jun 19, 20241.3501.3501.3501.3501.25772,000
Jun 18, 20241.3001.3501.3001.3501.257230,000
Jun 17, 20241.1601.3001.1601.3001.210396,000
Jun 14, 20241.1401.1701.1301.1701.089280,000
Jun 13, 20241.1901.1901.1901.1901.108-
Jun 12, 20241.1901.1901.1901.1901.108-
Jun 11, 20241.1901.1901.1901.1901.108-
Jun 7, 20241.1901.1901.1901.1901.10820,000
Jun 6, 20241.1901.1901.1901.1901.1084,000
Jun 5, 20241.1701.1701.1701.1701.089-
Jun 4, 20241.1701.1701.1701.1701.089-
Jun 3, 20241.1701.1701.1701.1701.089-
May 31, 20241.1701.1701.1701.1701.089-
May 30, 20241.1701.1701.1701.1701.089-
May 29, 20241.1601.1701.1601.1701.08936,000
May 28, 20241.1501.1501.1501.1501.070-
May 27, 20241.1601.1601.1401.1501.070424,000
May 24, 20241.1301.1701.1301.1601.080178,000
May 23, 20241.1401.1401.1401.1401.061-
May 22, 20241.1601.1601.1101.1501.070322,000
May 21, 20241.2001.2001.2001.2001.117-
May 20, 20241.1801.2001.1701.2001.11788,000
May 17, 20241.1801.1901.1801.1901.1088,000
May 16, 20241.1801.1901.1801.1901.10824,000
May 14, 20241.2001.2101.1301.1901.1081,054,000
May 13, 20241.2101.2401.2101.2401.15426,000
May 10, 20241.2201.2201.2201.2201.136-
May 9, 20241.2101.2601.1801.2401.154180,000
May 8, 20241.2101.2101.2001.2101.12644,000
May 7, 20241.1901.2101.1901.2101.126274,000
May 6, 20241.2001.2001.1401.1901.108296,000
May 3, 20241.2001.2001.2001.2001.117-
May 2, 20241.1801.2001.1801.2001.117340,000
Apr 30, 20241.1601.1601.1601.1601.080-
Apr 29, 20241.1601.1601.1601.1601.080-
Apr 26, 20241.1601.1601.1601.1601.080142,000
Apr 25, 20241.2001.2801.1301.2001.117304,000
Apr 24, 20241.2001.2001.2001.2001.117-
Apr 23, 20241.2001.2001.2001.2001.117-
Apr 22, 20241.1601.1601.1601.1601.080-
Apr 19, 20241.1601.1601.1601.1601.080-
Apr 18, 20241.1601.1601.1601.1601.080-
Apr 17, 20241.1601.1601.1601.1601.080-
Apr 16, 20241.1601.1601.1601.1601.080-
Apr 15, 20241.1901.1901.1801.1801.098100,000
Apr 12, 20241.2001.2001.2001.2001.117-
Apr 11, 20241.2001.2001.2001.2001.117-
Apr 10, 20241.2001.2001.2001.2001.1176,000
Apr 9, 20241.2001.2001.2001.2001.117-
Apr 8, 20241.2001.2001.2001.2001.117-
Apr 5, 20241.2001.2001.2001.2001.117-
Apr 3, 20241.2001.2001.2001.2001.117-