Kingboard Holdings Limited 0148
HKEX · Hong Kong SAR China · Process Industries
HKD 55.75+0.35 (+0.63%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 55.75 | +0.63% | HKD 56.15 | HKD 57.45 | HKD 55.15 | 15.55M |
| 2026-09-29 | HKD 55.40 | +4.53% | HKD 53.05 | HKD 55.90 | HKD 52.60 | 17.42M |
| 2026-09-28 | HKD 53.00 | -9.01% | HKD 58.10 | HKD 58.10 | HKD 52.70 | 32.21M |
| 2026-09-25 | HKD 58.25 | -1.44% | HKD 58.95 | HKD 58.95 | HKD 55.90 | 9.51M |
| 2026-09-24 | HKD 59.10 | +0.77% | HKD 58.00 | HKD 59.70 | HKD 56.85 | 21.17M |
| 2026-09-23 | HKD 58.65 | +5.58% | HKD 56.45 | HKD 59.30 | HKD 55.90 | 32.52M |
| 2026-09-22 | HKD 55.55 | -2.80% | HKD 58.65 | HKD 59.55 | HKD 55.15 | 24.33M |
| 2026-09-21 | HKD 57.15 | +2.42% | HKD 56.45 | HKD 58.25 | HKD 55.40 | 19.92M |
| 2026-09-18 | HKD 55.80 | +2.10% | HKD 55.45 | HKD 56.45 | HKD 53.25 | 29.65M |
| 2026-09-17 | HKD 54.65 | -3.27% | HKD 56.10 | HKD 58.80 | HKD 54.20 | 20.93M |
| 2026-09-16 | HKD 56.50 | +2.26% | HKD 55.55 | HKD 56.80 | HKD 53.65 | 21.55M |
| 2026-09-15 | HKD 55.25 | +2.41% | HKD 54.00 | HKD 57.90 | HKD 53.80 | 25.91M |
| 2026-09-14 | HKD 53.95 | +2.27% | HKD 51.35 | HKD 55.95 | HKD 50.50 | 25.22M |
| 2026-09-11 | HKD 52.75 | -1.22% | HKD 52.05 | HKD 53.15 | HKD 50.05 | 20.13M |
| 2026-09-10 | HKD 53.40 | +0.66% | HKD 52.50 | HKD 55.20 | HKD 52.05 | 16.56M |
| 2026-09-09 | HKD 53.05 | +4.12% | HKD 52.00 | HKD 53.10 | HKD 51.65 | 17.32M |
| 2026-09-08 | HKD 50.95 | -2.67% | HKD 52.35 | HKD 52.45 | HKD 50.45 | 16.72M |
| 2026-09-07 | HKD 52.35 | +4.18% | HKD 51.00 | HKD 53.40 | HKD 50.90 | 23.55M |
| 2026-09-04 | HKD 50.25 | -4.29% | HKD 53.10 | HKD 54.00 | HKD 49.56 | 26.59M |
| 2026-09-03 | HKD 52.50 | -0.10% | HKD 53.80 | HKD 53.80 | HKD 50.05 | 25.12M |
| 2026-09-02 | HKD 52.55 | +2.44% | HKD 50.55 | HKD 53.90 | HKD 50.35 | 21.19M |
| 2026-09-01 | HKD 51.30 | -5.18% | HKD 54.10 | HKD 54.60 | HKD 51.30 | 31.40M |
| 2026-08-31 | HKD 54.10 | +2.75% | HKD 51.60 | HKD 54.95 | HKD 50.90 | 78.37M |
| 2026-08-28 | HKD 52.65 | -0.94% | HKD 53.35 | HKD 54.60 | HKD 52.25 | 22.15M |
| 2026-08-27 | HKD 53.15 | +7.20% | HKD 51.80 | HKD 53.75 | HKD 51.40 | 36.42M |
| 2026-08-26 | HKD 49.58 | -2.69% | HKD 51.20 | HKD 51.20 | HKD 48.72 | 26.85M |
| 2026-08-25 | HKD 50.95 | +11.78% | HKD 46.04 | HKD 50.95 | HKD 45.06 | 37.19M |
| 2026-08-24 | HKD 45.58 | -2.61% | HKD 47.18 | HKD 47.18 | HKD 43.82 | 22.28M |
| 2026-08-21 | HKD 46.80 | +2.81% | HKD 45.82 | HKD 48.16 | HKD 45.60 | 19.33M |
| 2026-08-20 | HKD 45.52 | -0.44% | HKD 46.12 | HKD 46.74 | HKD 45.00 | 16.70M |
| 2026-08-19 | HKD 45.72 | -6.35% | HKD 46.80 | HKD 48.18 | HKD 45.00 | 29.17M |
| 2026-08-18 | HKD 48.82 | -4.74% | HKD 51.50 | HKD 51.65 | HKD 47.90 | 27.35M |
| 2026-08-17 | HKD 51.25 | +7.13% | HKD 48.44 | HKD 51.95 | HKD 47.90 | 29.38M |
| 2026-08-14 | HKD 47.84 | +4.36% | HKD 46.42 | HKD 48.80 | HKD 45.98 | 29.57M |
| 2026-08-13 | HKD 45.84 | -2.43% | HKD 47.98 | HKD 48.88 | HKD 45.38 | 31.15M |
| 2026-08-12 | HKD 46.98 | +4.82% | HKD 45.22 | HKD 47.10 | HKD 45.00 | 20.81M |
| 2026-08-11 | HKD 44.82 | -0.04% | HKD 44.84 | HKD 46.28 | HKD 43.60 | 19.46M |
| 2026-08-10 | HKD 44.84 | -4.88% | HKD 48.30 | HKD 48.40 | HKD 43.24 | 43.37M |
| 2026-08-07 | HKD 47.14 | +6.31% | HKD 44.90 | HKD 48.54 | HKD 44.24 | 62.42M |
| 2026-08-06 | HKD 44.34 | -0.89% | HKD 43.70 | HKD 46.46 | HKD 43.00 | 37.36M |
| 2026-08-05 | HKD 44.74 | +6.42% | HKD 42.00 | HKD 46.88 | HKD 41.46 | 65.83M |
| 2026-08-04 | HKD 42.04 | +1.94% | HKD 42.36 | HKD 43.06 | HKD 40.88 | 34.64M |
| 2026-08-03 | HKD 41.24 | +5.20% | HKD 39.20 | HKD 41.50 | HKD 37.50 | 32.82M |
| 2026-07-31 | HKD 39.20 | -2.20% | HKD 46.08 | HKD 47.30 | HKD 39.00 | 69.56M |
| 2026-07-30 | HKD 40.08 | -3.56% | HKD 41.08 | HKD 42.34 | HKD 39.68 | 28.42M |
| 2026-07-29 | HKD 41.56 | -1.56% | HKD 42.26 | HKD 42.54 | HKD 39.18 | 45.79M |
| 2026-07-28 | HKD 42.22 | -12.04% | HKD 43.80 | HKD 45.14 | HKD 41.06 | 46.15M |
| 2026-07-27 | HKD 48.00 | +2.92% | HKD 45.84 | HKD 48.80 | HKD 44.00 | 38.61M |
| 2026-07-24 | HKD 46.64 | -7.37% | HKD 48.70 | HKD 49.06 | HKD 45.84 | 35.65M |
| 2026-07-23 | HKD 50.35 | -1.76% | HKD 52.65 | HKD 53.35 | HKD 49.50 | 29.87M |
| 2026-07-22 | HKD 51.25 | -10.17% | HKD 59.20 | HKD 59.20 | HKD 49.64 | 49.79M |
| 2026-07-21 | HKD 57.05 | +9.29% | HKD 53.45 | HKD 58.10 | HKD 51.75 | 46.96M |
| 2026-07-20 | HKD 52.20 | +1.56% | HKD 54.25 | HKD 54.25 | HKD 50.05 | 37.37M |
| 2026-07-17 | HKD 51.40 | -9.59% | HKD 53.00 | HKD 55.85 | HKD 50.75 | 44.09M |
| 2026-07-16 | HKD 56.85 | -9.55% | HKD 60.25 | HKD 60.75 | HKD 55.75 | 33.29M |
| 2026-07-15 | HKD 62.85 | -2.78% | HKD 67.50 | HKD 67.90 | HKD 61.70 | 24.09M |
| 2026-07-14 | HKD 64.65 | +8.84% | HKD 62.00 | HKD 68.30 | HKD 59.30 | 49.89M |
| 2026-07-13 | HKD 59.40 | -19.18% | HKD 73.50 | HKD 74.05 | HKD 57.20 | 69.32M |
| 2026-07-10 | HKD 73.50 | -5.16% | HKD 79.00 | HKD 84.80 | HKD 72.70 | 38.47M |
| 2026-07-09 | HKD 77.50 | +4.38% | HKD 79.00 | HKD 80.90 | HKD 72.75 | 43.92M |
| 2026-07-08 | HKD 74.25 | -12.23% | HKD 85.00 | HKD 85.55 | HKD 71.60 | 62.37M |
| 2026-07-07 | HKD 84.60 | -5.16% | HKD 88.20 | HKD 89.75 | HKD 80.65 | 44.45M |
| 2026-07-06 | HKD 89.20 | -9.58% | HKD 105.10 | HKD 107.10 | HKD 87.40 | 56.72M |
| 2026-07-03 | HKD 98.65 | -3.57% | HKD 97.20 | HKD 104.40 | HKD 97.15 | 41.50M |
| 2026-07-02 | HKD 102.30 | -13.23% | HKD 105.00 | HKD 111.60 | HKD 99.45 | 46.25M |
| 2026-06-30 | HKD 117.90 | -1.75% | HKD 120.00 | HKD 125.70 | HKD 115.30 | 43.95M |
| 2026-06-29 | HKD 120.00 | -5.06% | HKD 128.00 | HKD 136.20 | HKD 113.70 | 53.88M |
| 2026-06-26 | HKD 126.40 | -1.79% | HKD 126.00 | HKD 133.90 | HKD 114.00 | 59.96M |
| 2026-06-25 | HKD 128.70 | +1.50% | HKD 133.50 | HKD 139.90 | HKD 121.50 | 72.57M |
| 2026-06-24 | HKD 126.80 | -0.78% | HKD 131.00 | HKD 134.00 | HKD 124.00 | 60.53M |
| 2026-06-23 | HKD 127.80 | -9.43% | HKD 141.00 | HKD 141.00 | HKD 125.60 | 55.10M |
| 2026-06-22 | HKD 141.10 | +11.45% | HKD 132.50 | HKD 151.80 | HKD 132.50 | 63.22M |
| 2026-06-18 | HKD 126.60 | +8.67% | HKD 117.10 | HKD 127.30 | HKD 114.30 | 49.97M |
| 2026-06-17 | HKD 116.50 | +17.68% | HKD 97.10 | HKD 120.50 | HKD 97.00 | 56.44M |
| 2026-06-16 | HKD 99.00 | -1.59% | HKD 102.00 | HKD 104.80 | HKD 95.80 | 46.83M |
| 2026-06-15 | HKD 100.60 | +12.65% | HKD 94.80 | HKD 104.20 | HKD 89.15 | 42.82M |
| 2026-06-12 | HKD 89.30 | -4.70% | HKD 100.00 | HKD 103.00 | HKD 87.60 | 40.22M |
| 2026-06-11 | HKD 93.70 | +2.97% | HKD 88.90 | HKD 96.05 | HKD 86.65 | 42.52M |
| 2026-06-10 | HKD 91.00 | +1.28% | HKD 86.50 | HKD 94.35 | HKD 85.40 | 36.99M |
| 2026-06-09 | HKD 89.85 | +25.23% | HKD 72.40 | HKD 90.75 | HKD 71.90 | 61.53M |
| 2026-06-08 | HKD 71.75 | +15.08% | HKD 58.10 | HKD 72.35 | HKD 58.00 | 35.90M |
| 2026-06-05 | HKD 62.35 | -6.80% | HKD 65.15 | HKD 67.70 | HKD 62.35 | 19.26M |
| 2026-06-04 | HKD 66.90 | +6.61% | HKD 61.50 | HKD 68.20 | HKD 59.10 | 20.06M |
| 2026-06-03 | HKD 62.75 | +3.98% | HKD 61.50 | HKD 63.85 | HKD 59.95 | 20.92M |
| 2026-06-02 | HKD 60.35 | -0.90% | HKD 60.75 | HKD 61.80 | HKD 57.80 | 22.91M |
| 2026-06-01 | HKD 60.90 | -7.38% | HKD 66.10 | HKD 67.85 | HKD 60.40 | 33.50M |
| 2026-05-29 | HKD 65.75 | +0.31% | HKD 65.60 | HKD 69.10 | HKD 65.50 | 24.22M |
| 2026-05-28 | HKD 65.55 | +6.67% | HKD 60.55 | HKD 66.25 | HKD 59.75 | 16.89M |
| 2026-05-27 | HKD 61.45 | +0.74% | HKD 63.80 | HKD 63.90 | HKD 60.50 | 15.38M |
| 2026-05-26 | HKD 61.00 | +4.63% | HKD 60.20 | HKD 62.20 | HKD 59.00 | 23.09M |