Kingdom Holdings Limited (HKG:0528)
Hong Kong
· Delayed Price · Currency is HKD 1.170
-0.090 (-7.14%)
Apr 24, 2026, 2:50 PM HKT
Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 24, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 614,000 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 76,000 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 90,000 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 152,000 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 6.56% | 338,000 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | 1.67% | 50,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 30, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -6.25% | 114,000 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 62,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 496,000 |
| Mar 25, 2026 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 4.10% | 42,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -6.92% | 50,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 154,000 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.24 | 1.28 | 1.28 | 0.79% | 20,000 |
| Mar 11, 2026 | 1.22 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 86,000 |
| Mar 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 22,000 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 6, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 176,000 |
| Mar 5, 2026 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 100,000 |
| Mar 4, 2026 | 1.18 | 1.19 | 1.09 | 1.18 | 1.18 | 5.36% | 186,000 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 27, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 20,000 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 18,000 |
| Feb 25, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | -1.74% | 190,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 23, 2026 | 1.19 | 1.19 | 1.19 | 1.15 | 1.15 | 4.55% | 8,000 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | 4,000 |
| Feb 13, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | -7.21% | 362,000 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 4, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 3.70% | 132,000 |
| Feb 3, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 80,000 |
| Feb 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 29, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 1.92% | 8,000 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 54,000 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 5.05% | 78,000 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 22, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 12,000 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 102,000 |
| Jan 19, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 38,000 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 6,000 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 18,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jan 8, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 34,000 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 104,000 |
| Jan 6, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 18,000 |
| Jan 5, 2026 | 1.00 | 1.05 | 0.93 | 1.03 | 1.03 | -1.90% | 80,000 |
| Jan 2, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 7.14% | 82,000 |
| Dec 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 30, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -6.67% | 114,000 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,000 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 19, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 8,000 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 56,000 |
| Dec 15, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 26,000 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 8, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 60,000 |
| Dec 5, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | - | 16,000 |
| Dec 4, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 10,000 |
| Dec 3, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 20,000 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 1, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 20,000 |
| Nov 28, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | - | 28,000 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |