Kingboard Holdings Limited (HKG:0148)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.76 | 27.12 | 26.76 | 27.02 | 27.02 | -0.15% | 783,572 |
| Dec 4, 2025 | 27.16 | 27.16 | 26.68 | 27.06 | 27.06 | 0.30% | 637,000 |
| Dec 3, 2025 | 27.24 | 27.24 | 26.68 | 26.98 | 26.98 | -0.95% | 1,099,500 |
| Dec 2, 2025 | 26.76 | 27.30 | 26.66 | 27.24 | 27.24 | 2.41% | 1,964,500 |
| Dec 1, 2025 | 26.06 | 26.94 | 26.06 | 26.60 | 26.60 | 2.15% | 1,398,000 |
| Nov 28, 2025 | 26.00 | 26.14 | 25.80 | 26.04 | 26.04 | -0.38% | 725,600 |
| Nov 27, 2025 | 25.90 | 26.68 | 25.90 | 26.14 | 26.14 | 0.08% | 857,000 |
| Nov 26, 2025 | 26.18 | 26.20 | 25.78 | 26.12 | 26.12 | 0.93% | 871,000 |
| Nov 25, 2025 | 25.78 | 26.12 | 25.68 | 25.88 | 25.88 | 1.57% | 844,425 |
| Nov 24, 2025 | 25.68 | 25.68 | 25.20 | 25.48 | 25.48 | 1.19% | 1,953,500 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.10 | 25.18 | 25.18 | -4.69% | 3,534,500 |
| Nov 20, 2025 | 26.66 | 26.88 | 26.14 | 26.42 | 26.42 | 0.23% | 1,397,000 |
| Nov 19, 2025 | 26.70 | 26.80 | 26.06 | 26.36 | 26.36 | -0.23% | 2,323,500 |
| Nov 18, 2025 | 27.50 | 27.50 | 26.30 | 26.42 | 26.42 | -3.93% | 2,883,500 |
| Nov 17, 2025 | 27.02 | 27.60 | 27.02 | 27.50 | 27.50 | 0.95% | 1,129,500 |
| Nov 14, 2025 | 27.50 | 27.72 | 27.04 | 27.24 | 27.24 | -2.58% | 1,721,500 |
| Nov 13, 2025 | 27.40 | 27.96 | 27.32 | 27.96 | 27.96 | 1.75% | 1,567,500 |
| Nov 12, 2025 | 26.68 | 27.50 | 26.52 | 27.48 | 27.48 | 3.00% | 1,851,648 |
| Nov 11, 2025 | 26.88 | 27.24 | 26.48 | 26.68 | 26.68 | -0.37% | 2,405,264 |
| Nov 10, 2025 | 26.72 | 26.98 | 26.30 | 26.78 | 26.78 | -0.30% | 2,244,840 |
| Nov 7, 2025 | 27.12 | 27.46 | 26.68 | 26.86 | 26.86 | -2.04% | 1,714,645 |
| Nov 6, 2025 | 26.70 | 27.46 | 26.76 | 27.42 | 27.42 | 2.70% | 1,582,405 |
| Nov 5, 2025 | 26.38 | 26.72 | 25.78 | 26.70 | 26.70 | 0.45% | 1,352,542 |
| Nov 4, 2025 | 27.30 | 27.40 | 26.54 | 26.58 | 26.58 | -1.99% | 3,468,000 |
| Nov 3, 2025 | 27.96 | 27.96 | 26.40 | 27.12 | 27.12 | -2.59% | 3,805,375 |
| Oct 31, 2025 | 28.30 | 28.62 | 27.74 | 27.84 | 27.84 | -2.32% | 2,603,600 |
| Oct 30, 2025 | 28.56 | 28.80 | 27.96 | 28.50 | 28.50 | 2.37% | 6,291,121 |
| Oct 28, 2025 | 28.00 | 28.48 | 27.60 | 27.84 | 27.84 | -0.57% | 4,293,372 |
| Oct 27, 2025 | 27.52 | 28.06 | 27.40 | 28.00 | 28.00 | 2.64% | 4,683,540 |
| Oct 24, 2025 | 26.90 | 27.40 | 26.90 | 27.28 | 27.28 | 2.25% | 4,075,500 |
| Oct 23, 2025 | 26.80 | 27.16 | 25.20 | 26.68 | 26.68 | -1.11% | 3,417,231 |
| Oct 22, 2025 | 26.84 | 27.50 | 26.82 | 26.98 | 26.98 | -0.81% | 3,263,200 |
| Oct 21, 2025 | 26.44 | 27.76 | 26.44 | 27.20 | 27.20 | 2.03% | 3,900,500 |
| Oct 20, 2025 | 26.82 | 27.08 | 26.38 | 26.66 | 26.66 | 1.45% | 1,902,000 |
| Oct 17, 2025 | 28.36 | 28.38 | 26.04 | 26.28 | 26.28 | -6.74% | 5,804,300 |
| Oct 16, 2025 | 28.56 | 28.82 | 28.06 | 28.18 | 28.18 | -1.40% | 12,187,500 |
| Oct 15, 2025 | 27.20 | 28.80 | 26.72 | 28.58 | 28.58 | 6.48% | 7,385,500 |
| Oct 14, 2025 | 26.80 | 28.60 | 26.72 | 26.84 | 26.84 | 0.37% | 5,808,500 |
| Oct 13, 2025 | 26.32 | 26.78 | 25.60 | 26.74 | 26.74 | -1.40% | 3,731,500 |
| Oct 10, 2025 | 27.40 | 28.30 | 27.06 | 27.12 | 27.12 | -1.95% | 2,196,400 |
| Oct 9, 2025 | 27.18 | 28.10 | 27.00 | 27.66 | 27.66 | 1.92% | 2,876,142 |
| Oct 8, 2025 | 27.54 | 27.54 | 26.64 | 27.14 | 27.14 | -0.44% | 544,911 |
| Oct 6, 2025 | 27.86 | 27.86 | 27.20 | 27.26 | 27.26 | -2.64% | 926,000 |
| Oct 3, 2025 | 27.86 | 28.06 | 27.70 | 28.00 | 28.00 | 0.50% | 652,153 |
| Oct 2, 2025 | 27.80 | 28.10 | 27.48 | 27.86 | 27.86 | 0.80% | 2,351,100 |
| Sep 30, 2025 | 27.26 | 27.68 | 26.98 | 27.64 | 27.64 | 1.69% | 2,522,000 |
| Sep 29, 2025 | 26.24 | 27.70 | 26.04 | 27.18 | 27.18 | 3.58% | 4,824,300 |
| Sep 26, 2025 | 26.62 | 26.68 | 25.90 | 26.24 | 26.24 | -1.65% | 2,506,000 |
| Sep 25, 2025 | 26.66 | 27.30 | 26.58 | 26.68 | 26.68 | 0.15% | 1,696,531 |
| Sep 24, 2025 | 26.78 | 26.82 | 26.42 | 26.64 | 26.64 | -1.04% | 2,600,000 |
| Sep 23, 2025 | 27.76 | 28.28 | 26.58 | 26.92 | 26.92 | -2.32% | 2,898,938 |
| Sep 22, 2025 | 27.62 | 27.88 | 27.20 | 27.56 | 27.56 | -0.22% | 2,008,261 |
| Sep 19, 2025 | 27.20 | 28.00 | 27.20 | 27.62 | 27.62 | 0.88% | 4,210,183 |
| Sep 18, 2025 | 27.68 | 27.90 | 26.96 | 27.38 | 27.38 | -1.08% | 3,635,320 |
| Sep 17, 2025 | 27.28 | 27.68 | 27.06 | 27.68 | 27.68 | 2.29% | 1,899,000 |
| Sep 16, 2025 | 27.30 | 27.66 | 26.80 | 27.06 | 27.06 | -1.24% | 1,575,972 |
| Sep 15, 2025 | 27.96 | 28.08 | 27.24 | 27.40 | 27.40 | -2.14% | 2,139,500 |
| Sep 12, 2025 | 28.16 | 28.22 | 27.82 | 28.00 | 28.00 | 0.50% | 1,774,000 |
| Sep 11, 2025 | 26.86 | 28.30 | 26.46 | 27.86 | 27.86 | 3.26% | 5,822,618 |
| Sep 10, 2025 | 26.70 | 27.00 | 26.50 | 26.98 | 26.98 | 1.43% | 2,445,907 |
| Sep 9, 2025 | 26.98 | 27.00 | 26.14 | 26.60 | 26.60 | -0.75% | 1,985,500 |
| Sep 8, 2025 | 26.66 | 26.80 | 26.32 | 26.80 | 26.80 | 0.53% | 1,746,000 |
| Sep 5, 2025 | 26.06 | 26.72 | 25.68 | 26.66 | 26.66 | 3.01% | 3,491,652 |
| Sep 4, 2025 | 26.56 | 26.74 | 25.62 | 25.88 | 25.88 | -2.27% | 3,876,400 |
| Sep 3, 2025 | 27.18 | 27.18 | 26.30 | 26.48 | 26.48 | -1.49% | 4,047,799 |
| Sep 2, 2025 | 28.10 | 28.10 | 26.74 | 26.88 | 26.88 | -4.07% | 3,972,680 |
| Sep 1, 2025 | 29.00 | 29.00 | 27.80 | 28.02 | 28.02 | -2.10% | 4,633,500 |
| Aug 29, 2025 | 28.94 | 29.26 | 28.28 | 28.62 | 28.62 | -0.76% | 4,555,000 |
| Aug 28, 2025 | 28.34 | 28.96 | 28.06 | 28.84 | 28.84 | 2.05% | 3,921,800 |
| Aug 27, 2025 | 29.30 | 29.30 | 27.98 | 28.26 | 28.26 | -3.02% | 4,285,000 |
| Aug 26, 2025 | 28.00 | 29.48 | 27.90 | 29.14 | 29.14 | 4.74% | 9,367,350 |
| Aug 25, 2025 | 30.82 | 31.04 | 27.22 | 27.82 | 27.82 | -9.44% | 20,557,010 |
| Aug 22, 2025 | 29.80 | 30.88 | 29.80 | 30.72 | 30.72 | 1.52% | 1,970,500 |
| Aug 21, 2025 | 30.40 | 30.40 | 29.80 | 30.26 | 30.26 | -0.20% | 1,847,899 |
| Aug 20, 2025 | 29.30 | 30.42 | 29.00 | 30.32 | 30.32 | 3.27% | 3,557,000 |
| Aug 19, 2025 | 30.70 | 30.76 | 29.14 | 29.36 | 29.36 | -3.67% | 7,322,500 |
| Aug 18, 2025 | 31.30 | 31.38 | 29.80 | 30.48 | 30.48 | -2.37% | 8,702,400 |
| Aug 15, 2025 | 29.86 | 32.40 | 29.60 | 31.22 | 31.22 | 4.55% | 12,346,700 |
| Aug 14, 2025 | 29.64 | 29.98 | 29.40 | 29.86 | 29.86 | 1.56% | 1,852,300 |
| Aug 13, 2025 | 29.44 | 29.80 | 29.04 | 29.40 | 29.40 | 0.68% | 2,071,090 |
| Aug 12, 2025 | 28.94 | 29.60 | 28.76 | 29.20 | 29.20 | 1.18% | 2,067,500 |
| Aug 11, 2025 | 28.24 | 28.88 | 27.94 | 28.86 | 28.86 | 2.70% | 2,006,750 |
| Aug 8, 2025 | 28.80 | 28.80 | 27.94 | 28.10 | 28.10 | -2.16% | 1,293,200 |
| Aug 7, 2025 | 29.28 | 29.28 | 28.48 | 28.72 | 28.72 | -0.90% | 2,091,208 |
| Aug 6, 2025 | 28.68 | 29.30 | 28.36 | 28.98 | 28.98 | 2.40% | 3,166,900 |
| Aug 5, 2025 | 28.10 | 28.72 | 28.02 | 28.30 | 28.30 | 1.22% | 2,260,000 |
| Aug 4, 2025 | 27.42 | 28.14 | 27.14 | 27.96 | 27.96 | 0.94% | 2,016,500 |
| Aug 1, 2025 | 27.95 | 28.10 | 27.55 | 27.70 | 27.70 | -1.42% | 2,437,500 |
| Jul 31, 2025 | 28.35 | 29.30 | 27.95 | 28.10 | 28.10 | -0.88% | 2,720,900 |
| Jul 30, 2025 | 29.05 | 29.35 | 28.10 | 28.35 | 28.35 | -2.24% | 1,965,500 |
| Jul 29, 2025 | 28.60 | 29.30 | 28.00 | 29.00 | 29.00 | 1.40% | 3,509,500 |
| Jul 28, 2025 | 28.10 | 29.00 | 27.90 | 28.60 | 28.60 | 1.78% | 3,037,000 |
| Jul 25, 2025 | 28.60 | 29.20 | 27.40 | 28.10 | 28.10 | 8.29% | 9,276,500 |
| Jul 24, 2025 | 25.35 | 25.95 | 25.15 | 25.95 | 25.95 | 1.57% | 2,380,500 |
| Jul 23, 2025 | 25.55 | 25.70 | 25.25 | 25.55 | 25.55 | - | 2,083,399 |
| Jul 22, 2025 | 24.85 | 25.90 | 24.80 | 25.55 | 25.55 | 1.79% | 2,065,734 |
| Jul 21, 2025 | 24.55 | 25.20 | 24.40 | 25.10 | 25.10 | 2.24% | 1,179,500 |
| Jul 18, 2025 | 25.00 | 25.35 | 24.15 | 24.55 | 24.55 | -1.80% | 1,328,500 |
| Jul 17, 2025 | 25.05 | 25.20 | 24.90 | 25.00 | 25.00 | -0.60% | 527,412 |
| Jul 16, 2025 | 26.00 | 26.05 | 24.95 | 25.15 | 25.15 | -1.76% | 1,427,250 |