Build King Holdings Limited (HKG:0240)
Hong Kong
· Delayed Price · Currency is HKD 1.790
+0.070 (4.07%)
Mar 10, 2026, 1:06 PM HKT
Build King Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 290,000 |
| Mar 6, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | - | 430,000 |
| Mar 5, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 1.15% | 540,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 830,000 |
| Mar 3, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 840,000 |
| Mar 2, 2026 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | 2.89% | 1,900,000 |
| Feb 27, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 1,090,000 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 530,000 |
| Feb 25, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 1,150,000 |
| Feb 24, 2026 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | 2.37% | 2,290,000 |
| Feb 23, 2026 | 1.53 | 1.72 | 1.53 | 1.69 | 1.69 | 11.92% | 3,070,000 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 4.14% | 970,000 |
| Feb 16, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 220,000 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 260,000 |
| Feb 12, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 220,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 790,000 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | 480,826 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 150,050 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 90,000 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 80,000 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 30,000 |
| Feb 3, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 228,000 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 150,000 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 420,000 |
| Jan 29, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 50,000 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | - | 450,000 |
| Jan 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 50,000 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | - | 300,000 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 240,000 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 300,000 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 230,000 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 650,000 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 120,000 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 20,000 |
| Jan 14, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 260,000 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 60,000 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 110,000 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 350,000 |
| Jan 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 160,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 160,000 |
| Jan 6, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 440,000 |
| Jan 5, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -1.41% | 550,000 |
| Jan 2, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 190,000 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 40,000 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 10,000 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.43 | 1.42 | 1.42 | -0.70% | 40,000 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 74,401 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.40 | 1.39 | 1.39 | -3.47% | 80,000 |
| Dec 22, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 310,250 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 18, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 80,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 16, 2025 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 490,000 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 10,000 |
| Dec 12, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 170,000 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 340,000 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 400,000 |
| Dec 9, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 360,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 40,000 |
| Dec 5, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 50,000 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 40,000 |
| Dec 3, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -2.67% | 580,000 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 60,000 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 80,000 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 110,000 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 440,250 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 250,000 |
| Nov 25, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 210,000 |
| Nov 24, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 120,000 |
| Nov 21, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 80,000 |
| Nov 20, 2025 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 350,000 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.45 | 1.54 | 1.54 | -0.65% | 640,000 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 150,000 |
| Nov 17, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 210,000 |
| Nov 14, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 500,000 |
| Nov 13, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 170,000 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | - | 200,000 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 240,000 |
| Nov 10, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | - | 145,600 |
| Nov 7, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 140,000 |
| Nov 6, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 160,070 |
| Nov 5, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 83,370 |
| Nov 4, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 950,000 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 542,266 |
| Oct 31, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 6.25% | 1,610,000 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 360,500 |
| Oct 28, 2025 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | 3.68% | 1,110,000 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 790,000 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 60,000 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 22, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 370,000 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Oct 20, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 2,682,800 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 340,000 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 200,000 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 190,000 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 102,400 |