Kingboard Laminates Holdings Limited (HKG:1888)
Hong Kong
· Delayed Price · Currency is HKD 11.88
+0.09 (0.76%)
At close: Dec 5, 2025
HKG:1888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.79 | 11.94 | 11.67 | 11.88 | 11.88 | 0.76% | 6,116,740 |
| Dec 4, 2025 | 11.86 | 11.89 | 11.56 | 11.79 | 11.79 | 0.43% | 6,604,500 |
| Dec 3, 2025 | 12.07 | 12.07 | 11.66 | 11.74 | 11.74 | -2.73% | 7,544,072 |
| Dec 2, 2025 | 11.89 | 12.37 | 11.74 | 12.07 | 12.07 | 1.17% | 16,239,800 |
| Dec 1, 2025 | 11.38 | 12.10 | 11.29 | 11.93 | 11.93 | 5.39% | 27,263,860 |
| Nov 28, 2025 | 11.49 | 11.53 | 11.21 | 11.32 | 11.32 | -1.48% | 15,252,761 |
| Nov 27, 2025 | 11.49 | 12.10 | 11.41 | 11.49 | 11.49 | 1.14% | 21,536,500 |
| Nov 26, 2025 | 11.28 | 11.44 | 11.23 | 11.36 | 11.36 | 1.88% | 10,120,002 |
| Nov 25, 2025 | 11.00 | 11.30 | 10.99 | 11.15 | 11.15 | 1.83% | 11,989,770 |
| Nov 24, 2025 | 10.80 | 11.02 | 10.60 | 10.95 | 10.95 | 2.91% | 11,820,080 |
| Nov 21, 2025 | 11.15 | 11.30 | 10.50 | 10.64 | 10.64 | -8.28% | 33,385,770 |
| Nov 20, 2025 | 11.72 | 12.00 | 11.40 | 11.60 | 11.60 | 0.35% | 12,340,300 |
| Nov 19, 2025 | 11.46 | 11.71 | 11.38 | 11.56 | 11.56 | 0.96% | 7,175,500 |
| Nov 18, 2025 | 11.92 | 11.92 | 11.38 | 11.45 | 11.45 | -4.18% | 21,938,900 |
| Nov 17, 2025 | 12.01 | 12.12 | 11.82 | 11.95 | 11.95 | -0.67% | 6,538,500 |
| Nov 14, 2025 | 12.00 | 12.23 | 11.96 | 12.03 | 12.03 | -2.67% | 12,007,900 |
| Nov 13, 2025 | 11.98 | 12.41 | 11.79 | 12.36 | 12.36 | 3.43% | 25,553,050 |
| Nov 12, 2025 | 11.91 | 11.99 | 11.70 | 11.95 | 11.95 | 0.42% | 7,554,245 |
| Nov 11, 2025 | 12.13 | 12.37 | 11.75 | 11.90 | 11.90 | -1.24% | 17,408,000 |
| Nov 10, 2025 | 11.91 | 12.10 | 11.64 | 12.05 | 12.05 | 1.26% | 19,319,910 |
| Nov 7, 2025 | 12.39 | 12.39 | 11.84 | 11.90 | 11.90 | -4.42% | 24,623,270 |
| Nov 6, 2025 | 12.30 | 12.60 | 12.14 | 12.45 | 12.45 | 2.38% | 18,848,930 |
| Nov 5, 2025 | 12.34 | 12.34 | 11.81 | 12.16 | 12.16 | -1.94% | 14,991,380 |
| Nov 4, 2025 | 12.62 | 12.76 | 12.24 | 12.40 | 12.40 | -1.74% | 14,700,850 |
| Nov 3, 2025 | 12.84 | 12.98 | 12.05 | 12.62 | 12.62 | -3.07% | 43,467,840 |
| Oct 31, 2025 | 13.87 | 13.99 | 12.98 | 13.02 | 13.02 | -6.13% | 27,733,400 |
| Oct 30, 2025 | 14.20 | 14.25 | 13.45 | 13.87 | 13.87 | 0.65% | 25,833,930 |
| Oct 28, 2025 | 13.32 | 14.22 | 13.05 | 13.78 | 13.78 | 3.53% | 47,816,110 |
| Oct 27, 2025 | 13.20 | 13.60 | 13.15 | 13.31 | 13.31 | 2.31% | 26,983,030 |
| Oct 24, 2025 | 12.80 | 13.10 | 12.68 | 13.01 | 13.01 | 4.50% | 21,567,000 |
| Oct 23, 2025 | 12.89 | 12.93 | 12.28 | 12.45 | 12.45 | -4.08% | 21,831,350 |
| Oct 22, 2025 | 13.00 | 13.35 | 12.75 | 12.98 | 12.98 | -1.67% | 22,730,860 |
| Oct 21, 2025 | 12.40 | 13.42 | 12.40 | 13.20 | 13.20 | 7.49% | 36,057,100 |
| Oct 20, 2025 | 12.61 | 12.79 | 12.15 | 12.28 | 12.28 | -0.57% | 26,577,700 |
| Oct 17, 2025 | 13.67 | 13.67 | 12.20 | 12.35 | 12.35 | -9.72% | 53,670,000 |
| Oct 16, 2025 | 13.92 | 14.18 | 13.40 | 13.68 | 13.68 | -1.72% | 71,647,000 |
| Oct 15, 2025 | 13.29 | 14.30 | 12.74 | 13.92 | 13.92 | 6.67% | 52,205,000 |
| Oct 14, 2025 | 13.10 | 14.30 | 13.01 | 13.05 | 13.05 | 2.76% | 71,559,200 |
| Oct 13, 2025 | 11.95 | 12.83 | 11.95 | 12.70 | 12.70 | 1.20% | 35,871,500 |
| Oct 10, 2025 | 12.61 | 13.30 | 12.41 | 12.55 | 12.55 | -0.55% | 41,487,500 |
| Oct 9, 2025 | 12.02 | 12.91 | 11.92 | 12.62 | 12.62 | 4.99% | 36,316,550 |
| Oct 8, 2025 | 11.99 | 12.02 | 11.61 | 12.02 | 12.02 | 0.25% | 10,862,000 |
| Oct 6, 2025 | 12.45 | 12.67 | 11.94 | 11.99 | 11.99 | -3.54% | 10,717,000 |
| Oct 3, 2025 | 12.25 | 12.45 | 12.11 | 12.43 | 12.43 | 1.06% | 7,519,500 |
| Oct 2, 2025 | 12.33 | 12.48 | 12.06 | 12.30 | 12.30 | -0.24% | 10,745,280 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.06 | 12.33 | 12.33 | -0.48% | 19,789,400 |
| Sep 29, 2025 | 11.70 | 12.57 | 11.46 | 12.39 | 12.39 | 7.09% | 51,511,000 |
| Sep 26, 2025 | 11.89 | 11.89 | 11.48 | 11.57 | 11.57 | -2.77% | 19,371,000 |
| Sep 25, 2025 | 11.76 | 12.43 | 11.60 | 11.90 | 11.90 | 1.62% | 29,916,500 |
| Sep 24, 2025 | 11.86 | 11.86 | 11.53 | 11.71 | 11.71 | -1.26% | 16,821,000 |
| Sep 23, 2025 | 12.25 | 12.70 | 11.56 | 11.86 | 11.86 | -2.06% | 28,295,720 |
| Sep 22, 2025 | 12.06 | 12.24 | 11.80 | 12.11 | 12.11 | 1.34% | 25,846,910 |
| Sep 19, 2025 | 11.90 | 12.50 | 11.79 | 11.95 | 11.95 | 1.27% | 34,211,630 |
| Sep 18, 2025 | 11.81 | 12.16 | 11.51 | 11.80 | 11.80 | -0.08% | 20,858,400 |
| Sep 17, 2025 | 11.63 | 11.85 | 11.60 | 11.81 | 11.81 | 1.37% | 13,852,500 |
| Sep 16, 2025 | 11.91 | 11.97 | 11.44 | 11.65 | 11.65 | -2.10% | 16,682,500 |
| Sep 15, 2025 | 12.32 | 12.35 | 11.77 | 11.90 | 11.90 | -4.57% | 19,506,500 |
| Sep 12, 2025 | 12.37 | 12.69 | 12.07 | 12.47 | 12.47 | 1.71% | 29,887,000 |
| Sep 11, 2025 | 11.46 | 12.57 | 11.31 | 12.26 | 12.26 | 7.73% | 49,101,500 |
| Sep 10, 2025 | 11.45 | 11.69 | 11.27 | 11.38 | 11.38 | -0.26% | 8,743,000 |
| Sep 9, 2025 | 11.59 | 11.59 | 11.35 | 11.41 | 11.41 | -1.38% | 7,588,500 |
| Sep 8, 2025 | 11.66 | 11.69 | 11.41 | 11.57 | 11.57 | -0.43% | 8,559,000 |
| Sep 5, 2025 | 11.30 | 11.74 | 11.13 | 11.62 | 11.62 | 3.75% | 19,039,610 |
| Sep 4, 2025 | 11.69 | 11.83 | 11.06 | 11.20 | 11.20 | -3.78% | 21,963,400 |
| Sep 3, 2025 | 11.84 | 11.92 | 11.51 | 11.64 | 11.64 | -1.69% | 14,260,700 |
| Sep 2, 2025 | 12.80 | 12.80 | 11.73 | 11.84 | 11.84 | -7.21% | 29,602,500 |
| Sep 1, 2025 | 13.32 | 13.44 | 12.57 | 12.76 | 12.76 | -3.70% | 26,961,500 |
| Aug 29, 2025 | 13.18 | 13.63 | 12.78 | 13.25 | 13.25 | 0.61% | 28,975,360 |
| Aug 28, 2025 | 12.74 | 13.37 | 12.50 | 13.17 | 13.17 | 3.46% | 34,144,500 |
| Aug 27, 2025 | 13.21 | 13.22 | 12.45 | 12.73 | 12.73 | -4.21% | 37,134,000 |
| Aug 26, 2025 | 12.48 | 13.40 | 12.44 | 13.29 | 13.29 | 8.05% | 50,097,500 |
| Aug 25, 2025 | 13.33 | 13.38 | 11.78 | 12.30 | 12.30 | -5.89% | 56,204,320 |
| Aug 22, 2025 | 12.62 | 13.10 | 12.52 | 13.07 | 13.07 | 3.57% | 21,266,400 |
| Aug 21, 2025 | 12.85 | 13.08 | 12.45 | 12.62 | 12.62 | -1.02% | 12,125,450 |
| Aug 20, 2025 | 12.93 | 12.95 | 12.31 | 12.75 | 12.75 | -1.39% | 24,059,500 |
| Aug 19, 2025 | 13.89 | 13.99 | 12.70 | 12.93 | 12.93 | -3.87% | 42,046,000 |
| Aug 18, 2025 | 14.01 | 14.27 | 13.00 | 13.45 | 13.45 | -1.10% | 51,920,960 |
| Aug 15, 2025 | 11.15 | 14.11 | 11.10 | 13.60 | 13.60 | 20.89% | 103,520,800 |
| Aug 14, 2025 | 10.98 | 11.26 | 10.97 | 11.25 | 11.25 | 2.65% | 11,284,600 |
| Aug 13, 2025 | 10.85 | 11.05 | 10.79 | 10.96 | 10.96 | 1.01% | 8,429,298 |
| Aug 12, 2025 | 10.78 | 10.97 | 10.68 | 10.85 | 10.85 | 0.28% | 6,566,500 |
| Aug 11, 2025 | 10.42 | 10.83 | 10.38 | 10.82 | 10.82 | 3.64% | 12,998,400 |
| Aug 8, 2025 | 10.46 | 10.46 | 10.22 | 10.44 | 10.44 | -0.38% | 7,890,500 |
| Aug 7, 2025 | 10.46 | 10.70 | 10.22 | 10.48 | 10.48 | -0.57% | 12,258,200 |
| Aug 6, 2025 | 10.54 | 10.65 | 10.38 | 10.54 | 10.54 | 0.76% | 7,445,500 |
| Aug 5, 2025 | 10.55 | 10.69 | 10.40 | 10.46 | 10.46 | -0.95% | 6,163,000 |
| Aug 4, 2025 | 10.02 | 10.62 | 9.95 | 10.56 | 10.56 | 4.14% | 11,589,000 |
| Aug 1, 2025 | 10.08 | 10.24 | 9.98 | 10.14 | 10.14 | 0.40% | 9,751,875 |
| Jul 31, 2025 | 10.26 | 10.72 | 10.02 | 10.10 | 10.10 | -1.75% | 17,103,500 |
| Jul 30, 2025 | 10.66 | 10.68 | 10.16 | 10.28 | 10.28 | -3.38% | 16,147,000 |
| Jul 29, 2025 | 10.34 | 10.70 | 10.12 | 10.64 | 10.64 | 2.70% | 22,357,250 |
| Jul 28, 2025 | 10.20 | 10.54 | 10.08 | 10.36 | 10.36 | 1.57% | 15,658,000 |
| Jul 25, 2025 | 10.22 | 10.44 | 10.12 | 10.20 | 10.20 | 1.80% | 12,162,500 |
| Jul 24, 2025 | 10.00 | 10.14 | 9.92 | 10.02 | 10.02 | 0.20% | 7,156,500 |
| Jul 23, 2025 | 10.06 | 10.10 | 9.88 | 10.00 | 10.00 | -0.20% | 8,110,500 |
| Jul 22, 2025 | 9.86 | 10.08 | 9.80 | 10.02 | 10.02 | 1.21% | 9,252,934 |
| Jul 21, 2025 | 9.90 | 9.97 | 9.73 | 9.90 | 9.90 | 0.61% | 13,774,000 |
| Jul 18, 2025 | 10.50 | 10.58 | 9.31 | 9.84 | 9.84 | -9.23% | 140,926,700 |
| Jul 17, 2025 | 10.82 | 11.00 | 10.64 | 10.84 | 10.84 | -0.37% | 12,719,680 |
| Jul 16, 2025 | 11.16 | 11.16 | 10.72 | 10.88 | 10.88 | -2.33% | 9,588,800 |