Kingboard Holdings Limited (HKG:0148)
Hong Kong
· Delayed Price · Currency is HKD 47.98
+2.16 (4.71%)
Apr 29, 2026, 4:08 PM HKT
Kingboard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.08 | 46.08 | 45.00 | 45.44 | - | -0.83% | 643,500 |
| Apr 28, 2026 | 46.08 | 47.94 | 45.48 | 45.82 | 45.82 | -0.82% | 20,974,190 |
| Apr 27, 2026 | 47.90 | 48.28 | 46.02 | 46.20 | 46.20 | -2.16% | 14,161,100 |
| Apr 24, 2026 | 45.38 | 48.50 | 44.46 | 47.22 | 47.22 | 4.05% | 20,038,110 |
| Apr 23, 2026 | 45.06 | 45.98 | 43.38 | 45.38 | 45.38 | 2.58% | 15,842,200 |
| Apr 22, 2026 | 44.18 | 44.86 | 43.74 | 44.24 | 44.24 | -0.36% | 10,068,358 |
| Apr 21, 2026 | 42.48 | 44.40 | 40.92 | 44.40 | 44.40 | 6.53% | 14,587,550 |
| Apr 20, 2026 | 41.20 | 42.84 | 40.68 | 41.68 | 41.68 | 1.21% | 8,786,700 |
| Apr 17, 2026 | 40.06 | 41.92 | 39.62 | 41.18 | 41.18 | 3.36% | 9,892,300 |
| Apr 16, 2026 | 40.20 | 40.20 | 39.30 | 39.84 | 39.84 | -0.35% | 8,740,860 |
| Apr 15, 2026 | 40.86 | 40.88 | 39.00 | 39.98 | 39.98 | -0.89% | 7,754,900 |
| Apr 14, 2026 | 40.62 | 42.26 | 39.82 | 40.34 | 40.34 | 1.31% | 9,817,661 |
| Apr 13, 2026 | 37.84 | 40.36 | 37.56 | 39.82 | 39.82 | 5.34% | 16,938,639 |
| Apr 10, 2026 | 36.98 | 38.16 | 36.36 | 37.80 | 37.80 | 4.94% | 9,849,713 |
| Apr 9, 2026 | 35.70 | 36.48 | 35.38 | 36.02 | 36.02 | 0.11% | 2,672,132 |
| Apr 8, 2026 | 34.70 | 36.36 | 34.56 | 35.98 | 35.98 | 8.90% | 7,374,563 |
| Apr 2, 2026 | 34.64 | 34.64 | 32.94 | 33.04 | 33.04 | -4.01% | 2,046,000 |
| Apr 1, 2026 | 33.82 | 34.62 | 33.52 | 34.42 | 34.42 | 4.75% | 3,868,670 |
| Mar 31, 2026 | 33.86 | 34.08 | 32.58 | 32.86 | 32.86 | -3.01% | 2,678,230 |
| Mar 30, 2026 | 33.72 | 34.38 | 33.16 | 33.88 | 33.88 | -2.19% | 3,768,500 |
| Mar 27, 2026 | 33.40 | 34.88 | 33.28 | 34.64 | 34.64 | 2.55% | 3,416,500 |
| Mar 26, 2026 | 35.36 | 35.36 | 33.52 | 33.78 | 33.78 | -4.47% | 3,435,601 |
| Mar 25, 2026 | 34.98 | 35.86 | 34.76 | 35.36 | 35.36 | 2.31% | 4,185,500 |
| Mar 24, 2026 | 35.00 | 35.06 | 33.32 | 34.56 | 34.56 | 0.52% | 9,340,299 |
| Mar 23, 2026 | 35.50 | 35.62 | 34.00 | 34.38 | 34.38 | -7.13% | 5,848,044 |
| Mar 20, 2026 | 37.48 | 38.16 | 36.66 | 37.02 | 37.02 | -1.28% | 6,655,815 |
| Mar 19, 2026 | 38.60 | 38.90 | 37.22 | 37.50 | 37.50 | -5.26% | 5,665,500 |
| Mar 18, 2026 | 38.60 | 40.26 | 37.58 | 39.58 | 39.58 | 2.38% | 6,442,106 |
| Mar 17, 2026 | 38.62 | 39.76 | 38.18 | 38.66 | 38.66 | 2.38% | 6,782,000 |
| Mar 16, 2026 | 37.44 | 37.96 | 36.06 | 37.76 | 37.76 | 2.05% | 6,150,520 |
| Mar 13, 2026 | 36.50 | 37.10 | 35.88 | 37.00 | 37.00 | 1.37% | 3,448,009 |
| Mar 12, 2026 | 36.60 | 37.44 | 36.18 | 36.50 | 36.50 | -0.38% | 2,869,550 |
| Mar 11, 2026 | 38.24 | 38.56 | 36.62 | 36.64 | 36.64 | -4.08% | 4,097,000 |
| Mar 10, 2026 | 37.28 | 38.28 | 36.62 | 38.20 | 38.20 | 5.18% | 3,844,500 |
| Mar 9, 2026 | 35.28 | 36.40 | 34.50 | 36.32 | 36.32 | -2.21% | 7,538,338 |
| Mar 6, 2026 | 37.30 | 37.34 | 36.08 | 37.14 | 37.14 | -1.85% | 4,746,805 |
| Mar 5, 2026 | 38.60 | 39.46 | 37.00 | 37.84 | 37.84 | 1.39% | 3,988,500 |
| Mar 4, 2026 | 38.20 | 38.84 | 36.56 | 37.32 | 37.32 | -2.35% | 5,999,722 |
| Mar 3, 2026 | 41.40 | 42.62 | 37.82 | 38.22 | 38.22 | -5.63% | 7,918,288 |
| Mar 2, 2026 | 40.02 | 41.88 | 39.72 | 40.50 | 40.50 | -0.05% | 6,378,640 |
| 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 |