Kingdom Holdings Limited 0528
HKEX · Hong Kong SAR China · Process Industries
HKD 1.18+0.02 (+1.72%)
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 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-09-29 | HKD 1.17 | +1.29% | HKD 1.16 | HKD 1.17 | HKD 1.16 | 226.00K |
| 2026-09-28 | HKD 1.16 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.16 | 84.00K |
| 2026-09-25 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-09-24 | HKD 1.16 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.16 | 12.00K |
| 2026-09-23 | HKD 1.16 | +0.87% | HKD 1.17 | HKD 1.17 | HKD 1.16 | 18.00K |
| 2026-09-22 | HKD 1.15 | -2.13% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 118.00K |
| 2026-09-21 | HKD 1.17 | -1.26% | HKD 1.20 | HKD 1.20 | HKD 1.17 | 22.00K |
| 2026-09-18 | HKD 1.19 | +2.15% | HKD 1.16 | HKD 1.20 | HKD 1.16 | 12.00K |
| 2026-09-17 | HKD 1.16 | -0.85% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 20.00K |
| 2026-09-16 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-09-15 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-09-14 | HKD 1.17 | -2.08% | HKD 1.19 | HKD 1.20 | HKD 1.16 | 26.00K |
| 2026-09-11 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-10 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-09 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-08 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-07 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-04 | HKD 1.20 | +3.45% | HKD 1.21 | HKD 1.21 | HKD 1.17 | 32.00K |
| 2026-09-03 | HKD 1.16 | -4.53% | HKD 1.22 | HKD 1.22 | HKD 1.16 | 8.00K |
| 2026-09-02 | HKD 1.22 | -0.82% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-09-01 | HKD 1.23 | +5.60% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 58.00K |
| 2026-08-31 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-28 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-27 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-26 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-25 | HKD 1.16 | -0.85% | HKD 1.20 | HKD 1.20 | HKD 1.13 | 36.00K |
| 2026-08-24 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-21 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-20 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-19 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-18 | HKD 1.17 | +0.86% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-17 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-14 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.20 | HKD 1.16 | 6.00K |
| 2026-08-13 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-08-12 | HKD 1.16 | -3.33% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 40.00K |
| 2026-08-11 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-08-10 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-08-07 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-08-06 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 8.00K |
| 2026-08-05 | HKD 1.20 | -4.76% | HKD 1.26 | HKD 1.26 | HKD 1.20 | 6.00K |
| 2026-08-04 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-03 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-07-31 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.30 | HKD 1.21 | 404.00K |
| 2026-07-30 | HKD 1.26 | +8.62% | HKD 1.25 | HKD 1.29 | HKD 1.21 | 602.00K |
| 2026-07-29 | HKD 1.16 | -3.33% | HKD 1.28 | HKD 1.28 | HKD 1.16 | 18.00K |
| 2026-07-28 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-07-27 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-07-24 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-07-23 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-07-22 | HKD 1.20 | +7.14% | HKD 1.15 | HKD 1.20 | HKD 1.15 | 28.00K |
| 2026-07-21 | HKD 1.12 | +1.82% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-07-20 | HKD 1.10 | +6.80% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 6.15M |
| 2026-07-17 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-16 | HKD 1.03 | 0.00% | HKD 1.05 | HKD 1.15 | HKD 1.03 | 8.00K |
| 2026-07-15 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-14 | HKD 1.03 | -0.96% | HKD 1.06 | HKD 1.06 | HKD 1.03 | 14.00K |
| 2026-07-13 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-10 | HKD 1.04 | -1.89% | HKD 1.06 | HKD 1.06 | HKD 1.04 | 132.00K |
| 2026-07-09 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-07-08 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-07-07 | HKD 1.06 | +1.92% | HKD 1.06 | HKD 1.06 | HKD 1.02 | 52.00K |
| 2026-07-06 | HKD 1.04 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 106.00K |
| 2026-07-03 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-02 | HKD 1.04 | -8.77% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 302.00K |
| 2026-06-30 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-06-29 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-06-26 | HKD 1.14 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.11 | 72.00K |
| 2026-06-25 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-06-24 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-06-23 | HKD 1.14 | 0.00% | HKD 1.13 | HKD 1.15 | HKD 1.11 | 1.04M |
| 2026-06-22 | HKD 1.14 | 0.00% | HKD 1.11 | HKD 1.14 | HKD 1.10 | 20.00K |
| 2026-06-18 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 354.00K |
| 2026-06-17 | HKD 1.15 | +7.48% | HKD 1.13 | HKD 1.19 | HKD 1.10 | 930.00K |
| 2026-06-16 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-15 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-12 | HKD 1.07 | -0.93% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-11 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-10 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-09 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-08 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-05 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-04 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-03 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-02 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-01 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-05-29 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-05-28 | HKD 1.08 | -3.57% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-05-27 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-05-26 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |