Kingboard Holdings Limited (HKG:0148)
Hong Kong
· Delayed Price · Currency is HKD 40.52
-0.28 (-0.69%)
At close: Feb 27, 2026
Kingboard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.32 | 40.66 | 39.60 | 40.52 | 40.52 | -0.69% | 7,658,763 |
| Feb 26, 2026 | 39.46 | 41.00 | 39.14 | 40.80 | 40.80 | 3.13% | 6,918,856 |
| Feb 25, 2026 | 40.00 | 41.20 | 39.16 | 39.56 | 39.56 | 0.15% | 8,747,547 |
| Feb 24, 2026 | 36.82 | 39.74 | 36.80 | 39.50 | 39.50 | 7.28% | 12,754,350 |
| Feb 23, 2026 | 36.80 | 37.46 | 35.70 | 36.82 | 36.82 | 5.20% | 5,565,300 |
| Feb 20, 2026 | 35.98 | 35.98 | 34.80 | 35.00 | 35.00 | -2.45% | 1,331,879 |
| Feb 16, 2026 | 34.88 | 35.96 | 34.74 | 35.88 | 35.88 | 2.57% | 897,600 |
| Feb 13, 2026 | 35.30 | 35.62 | 34.50 | 34.98 | 34.98 | -2.29% | 3,926,079 |
| Feb 12, 2026 | 35.26 | 36.30 | 35.08 | 35.80 | 35.80 | 1.70% | 4,631,000 |
| Feb 11, 2026 | 33.60 | 35.74 | 33.60 | 35.20 | 35.20 | 4.64% | 8,000,281 |
| Feb 10, 2026 | 32.90 | 33.78 | 32.56 | 33.64 | 33.64 | 2.37% | 4,447,900 |
| Feb 9, 2026 | 31.68 | 33.22 | 31.66 | 32.86 | 32.86 | 5.73% | 4,708,600 |
| Feb 6, 2026 | 30.58 | 31.30 | 30.20 | 31.08 | 31.08 | 0.26% | 1,957,006 |
| Feb 5, 2026 | 31.32 | 31.46 | 30.40 | 31.00 | 31.00 | -1.90% | 3,294,000 |
| Feb 4, 2026 | 31.68 | 31.68 | 31.14 | 31.60 | 31.60 | -0.19% | 1,717,784 |
| Feb 3, 2026 | 30.88 | 31.66 | 30.70 | 31.66 | 31.66 | 3.26% | 2,189,700 |
| Feb 2, 2026 | 31.40 | 31.68 | 30.18 | 30.66 | 30.66 | -3.10% | 3,032,979 |
| Jan 30, 2026 | 31.56 | 32.24 | 30.98 | 31.64 | 31.64 | -1.00% | 2,848,800 |
| Jan 29, 2026 | 32.38 | 32.38 | 31.60 | 31.96 | 31.96 | -1.05% | 2,766,500 |
| Jan 28, 2026 | 31.66 | 32.70 | 31.66 | 32.30 | 32.30 | 2.22% | 3,294,300 |
| Jan 27, 2026 | 30.98 | 31.80 | 30.74 | 31.60 | 31.60 | 1.41% | 1,825,000 |
| Jan 26, 2026 | 31.54 | 31.60 | 30.70 | 31.16 | 31.16 | -1.45% | 2,432,900 |
| Jan 23, 2026 | 31.16 | 31.78 | 30.80 | 31.62 | 31.62 | 2.00% | 3,341,368 |
| Jan 22, 2026 | 31.20 | 32.40 | 30.70 | 31.00 | 31.00 | -0.32% | 8,308,206 |
| Jan 21, 2026 | 29.48 | 31.12 | 29.44 | 31.10 | 31.10 | 5.21% | 5,596,800 |
| Jan 20, 2026 | 29.98 | 30.28 | 29.12 | 29.56 | 29.56 | -0.81% | 2,439,000 |
| Jan 19, 2026 | 29.14 | 30.04 | 28.92 | 29.80 | 29.80 | 2.05% | 3,145,575 |
| Jan 16, 2026 | 28.88 | 29.32 | 28.80 | 29.20 | 29.20 | 1.11% | 1,954,820 |
| Jan 15, 2026 | 28.20 | 29.16 | 28.20 | 28.88 | 28.88 | 2.41% | 2,248,248 |
| Jan 14, 2026 | 28.48 | 28.60 | 28.08 | 28.20 | 28.20 | -0.35% | 1,843,679 |
| Jan 13, 2026 | 28.80 | 29.00 | 28.14 | 28.30 | 28.30 | -1.19% | 1,692,700 |
| Jan 12, 2026 | 29.06 | 29.36 | 28.16 | 28.64 | 28.64 | -1.24% | 2,173,500 |
| Jan 9, 2026 | 28.86 | 29.30 | 28.74 | 29.00 | 29.00 | 1.05% | 1,597,100 |
| Jan 8, 2026 | 29.00 | 29.00 | 28.38 | 28.70 | 28.70 | -1.03% | 948,020 |
| Jan 7, 2026 | 29.00 | 29.30 | 28.72 | 29.00 | 29.00 | -0.48% | 1,219,500 |
| Jan 6, 2026 | 28.94 | 29.48 | 28.64 | 29.14 | 29.14 | 1.46% | 2,921,500 |
| Jan 5, 2026 | 29.48 | 29.56 | 28.04 | 28.72 | 28.72 | -2.91% | 3,703,100 |
| Jan 2, 2026 | 29.36 | 29.58 | 29.00 | 29.58 | 29.58 | 0.75% | 1,071,600 |
| Dec 31, 2025 | 29.22 | 29.80 | 29.22 | 29.36 | 29.36 | 0.07% | 1,465,639 |
| Dec 30, 2025 | 29.34 | 29.76 | 29.14 | 29.34 | 29.34 | 0.62% | 1,648,000 |
| Dec 29, 2025 | 29.58 | 30.48 | 28.98 | 29.16 | 29.16 | 1.46% | 4,773,500 |
| Dec 24, 2025 | 27.90 | 29.10 | 27.90 | 28.74 | 28.74 | 3.60% | 3,968,716 |
| Dec 23, 2025 | 26.48 | 28.26 | 26.48 | 27.74 | 27.74 | 3.90% | 3,319,650 |
| Dec 22, 2025 | 26.10 | 26.74 | 26.06 | 26.70 | 26.70 | 2.53% | 1,448,339 |
| Dec 19, 2025 | 26.06 | 26.30 | 26.02 | 26.04 | 26.04 | -0.15% | 1,363,423 |
| Dec 18, 2025 | 26.38 | 26.62 | 26.02 | 26.08 | 26.08 | -2.03% | 1,033,221 |
| Dec 17, 2025 | 26.22 | 26.72 | 25.90 | 26.62 | 26.62 | 1.53% | 1,085,683 |
| Dec 16, 2025 | 26.92 | 26.92 | 26.02 | 26.22 | 26.22 | -2.74% | 1,558,252 |
| Dec 15, 2025 | 26.50 | 26.98 | 26.26 | 26.96 | 26.96 | 0.90% | 1,072,000 |
| Dec 12, 2025 | 26.88 | 27.04 | 26.38 | 26.72 | 26.72 | -2.34% | 1,713,000 |
| Dec 11, 2025 | 27.62 | 28.16 | 27.20 | 27.36 | 26.67 | -1.79% | 1,997,000 |
| Dec 10, 2025 | 28.02 | 28.38 | 27.52 | 27.86 | 27.16 | -0.92% | 1,469,000 |
| Dec 9, 2025 | 27.86 | 28.50 | 27.86 | 28.12 | 27.41 | 0.79% | 2,744,000 |
| Dec 8, 2025 | 27.02 | 27.90 | 26.92 | 27.90 | 27.20 | 3.26% | 2,230,500 |
| Dec 5, 2025 | 26.76 | 27.12 | 26.76 | 27.02 | 26.34 | -0.15% | 783,572 |
| Dec 4, 2025 | 27.16 | 27.16 | 26.68 | 27.06 | 26.38 | 0.30% | 637,000 |
| Dec 3, 2025 | 27.24 | 27.24 | 26.68 | 26.98 | 26.30 | -0.95% | 1,099,500 |
| Dec 2, 2025 | 26.76 | 27.30 | 26.66 | 27.24 | 26.55 | 2.41% | 1,964,500 |
| Dec 1, 2025 | 26.06 | 26.94 | 26.06 | 26.60 | 25.93 | 2.15% | 1,398,000 |
| Nov 28, 2025 | 26.00 | 26.14 | 25.80 | 26.04 | 25.38 | -0.38% | 725,600 |
| Nov 27, 2025 | 25.90 | 26.68 | 25.90 | 26.14 | 25.48 | 0.08% | 857,000 |
| Nov 26, 2025 | 26.18 | 26.20 | 25.78 | 26.12 | 25.46 | 0.93% | 871,000 |
| Nov 25, 2025 | 25.78 | 26.12 | 25.68 | 25.88 | 25.23 | 1.57% | 844,425 |
| Nov 24, 2025 | 25.68 | 25.68 | 25.20 | 25.48 | 24.84 | 1.19% | 1,953,500 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.10 | 25.18 | 24.54 | -4.69% | 3,534,500 |
| Nov 20, 2025 | 26.66 | 26.88 | 26.14 | 26.42 | 25.75 | 0.23% | 1,397,000 |
| Nov 19, 2025 | 26.70 | 26.80 | 26.06 | 26.36 | 25.70 | -0.23% | 2,323,500 |
| Nov 18, 2025 | 27.50 | 27.50 | 26.30 | 26.42 | 25.75 | -3.93% | 2,883,500 |
| Nov 17, 2025 | 27.02 | 27.60 | 27.02 | 27.50 | 26.81 | 0.95% | 1,129,500 |
| Nov 14, 2025 | 27.50 | 27.72 | 27.04 | 27.24 | 26.55 | -2.58% | 1,721,500 |
| Nov 13, 2025 | 27.40 | 27.96 | 27.32 | 27.96 | 27.25 | 1.75% | 1,567,500 |
| Nov 12, 2025 | 26.68 | 27.50 | 26.52 | 27.48 | 26.79 | 3.00% | 1,851,648 |
| Nov 11, 2025 | 26.88 | 27.24 | 26.48 | 26.68 | 26.01 | -0.37% | 2,405,264 |
| Nov 10, 2025 | 26.72 | 26.98 | 26.30 | 26.78 | 26.10 | -0.30% | 2,244,840 |
| Nov 7, 2025 | 27.12 | 27.46 | 26.68 | 26.86 | 26.18 | -2.04% | 1,714,645 |
| Nov 6, 2025 | 26.70 | 27.46 | 26.76 | 27.42 | 26.73 | 2.70% | 1,582,405 |
| Nov 5, 2025 | 26.38 | 26.72 | 25.78 | 26.70 | 26.03 | 0.45% | 1,352,542 |
| Nov 4, 2025 | 27.30 | 27.40 | 26.54 | 26.58 | 25.91 | -1.99% | 3,468,000 |
| Nov 3, 2025 | 27.96 | 27.96 | 26.40 | 27.12 | 26.44 | -2.59% | 3,805,375 |
| Oct 31, 2025 | 28.30 | 28.62 | 27.74 | 27.84 | 27.14 | -2.32% | 2,603,600 |
| Oct 30, 2025 | 28.56 | 28.80 | 27.96 | 28.50 | 27.78 | 2.37% | 6,291,121 |
| Oct 28, 2025 | 28.00 | 28.48 | 27.60 | 27.84 | 27.14 | -0.57% | 4,293,372 |
| Oct 27, 2025 | 27.52 | 28.06 | 27.40 | 28.00 | 27.29 | 2.64% | 4,683,540 |
| Oct 24, 2025 | 26.90 | 27.40 | 26.90 | 27.28 | 26.59 | 2.25% | 4,075,500 |
| Oct 23, 2025 | 26.80 | 27.16 | 25.20 | 26.68 | 26.01 | -1.11% | 3,417,231 |
| Oct 22, 2025 | 26.84 | 27.50 | 26.82 | 26.98 | 26.30 | -0.81% | 3,263,200 |
| Oct 21, 2025 | 26.44 | 27.76 | 26.44 | 27.20 | 26.51 | 2.03% | 3,900,500 |
| Oct 20, 2025 | 26.82 | 27.08 | 26.38 | 26.66 | 25.99 | 1.45% | 1,902,000 |
| Oct 17, 2025 | 28.36 | 28.38 | 26.04 | 26.28 | 25.62 | -6.74% | 5,804,300 |
| Oct 16, 2025 | 28.56 | 28.82 | 28.06 | 28.18 | 27.47 | -1.40% | 12,187,500 |
| Oct 15, 2025 | 27.20 | 28.80 | 26.72 | 28.58 | 27.86 | 6.48% | 7,385,500 |
| Oct 14, 2025 | 26.80 | 28.60 | 26.72 | 26.84 | 26.16 | 0.37% | 5,808,500 |
| Oct 13, 2025 | 26.32 | 26.78 | 25.60 | 26.74 | 26.07 | -1.40% | 3,731,500 |
| Oct 10, 2025 | 27.40 | 28.30 | 27.06 | 27.12 | 26.44 | -1.95% | 2,196,400 |
| Oct 9, 2025 | 27.18 | 28.10 | 27.00 | 27.66 | 26.96 | 1.92% | 2,876,142 |
| Oct 8, 2025 | 27.54 | 27.54 | 26.64 | 27.14 | 26.46 | -0.44% | 544,911 |
| Oct 6, 2025 | 27.86 | 27.86 | 27.20 | 27.26 | 26.57 | -2.64% | 926,000 |
| Oct 3, 2025 | 27.86 | 28.06 | 27.70 | 28.00 | 27.29 | 0.50% | 652,153 |
| Oct 2, 2025 | 27.80 | 28.10 | 27.48 | 27.86 | 27.16 | 0.80% | 2,351,100 |
| Sep 30, 2025 | 27.26 | 27.68 | 26.98 | 27.64 | 26.94 | 1.69% | 2,522,000 |