Kingboard Laminates Holdings Limited (1888.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.240 | 7.720 | 7.170 | 7.580 | 7.580 | 18,620,400 |
| 03 May 2024 | 6.940 | 7.300 | 6.930 | 7.240 | 7.240 | 8,384,000 |
| 02 May 2024 | 6.750 | 7.000 | 6.720 | 6.940 | 6.940 | 6,251,500 |
| 30 Apr 2024 | 6.590 | 7.000 | 6.590 | 6.750 | 6.750 | 14,099,000 |
| 29 Apr 2024 | 6.300 | 6.800 | 6.190 | 6.710 | 6.710 | 27,106,500 |
| 26 Apr 2024 | 5.520 | 6.060 | 5.520 | 5.920 | 5.920 | 10,413,281 |
| 25 Apr 2024 | 5.610 | 5.710 | 5.530 | 5.560 | 5.560 | 4,111,500 |
| 24 Apr 2024 | 5.470 | 5.650 | 5.420 | 5.610 | 5.610 | 6,528,500 |
| 23 Apr 2024 | 5.670 | 5.720 | 5.420 | 5.470 | 5.470 | 4,464,940 |
| 22 Apr 2024 | 5.770 | 5.770 | 5.480 | 5.560 | 5.560 | 7,652,000 |
| 19 Apr 2024 | 5.700 | 5.890 | 5.580 | 5.640 | 5.640 | 5,597,000 |
| 18 Apr 2024 | 5.760 | 5.940 | 5.740 | 5.790 | 5.790 | 3,201,839 |
| 17 Apr 2024 | 5.530 | 5.860 | 5.530 | 5.820 | 5.820 | 6,597,400 |
| 16 Apr 2024 | 5.800 | 5.840 | 5.370 | 5.530 | 5.530 | 12,866,000 |
| 15 Apr 2024 | 5.980 | 6.070 | 5.780 | 5.840 | 5.840 | 8,508,000 |
| 12 Apr 2024 | 6.290 | 6.390 | 6.040 | 6.050 | 6.050 | 4,995,637 |
| 11 Apr 2024 | 6.100 | 6.380 | 6.100 | 6.280 | 6.280 | 4,975,500 |
| 10 Apr 2024 | 6.200 | 6.360 | 6.180 | 6.250 | 6.250 | 3,347,000 |
| 09 Apr 2024 | 5.950 | 6.250 | 5.950 | 6.200 | 6.200 | 4,089,659 |
| 08 Apr 2024 | 5.910 | 6.030 | 5.810 | 5.880 | 5.880 | 5,087,000 |
| 05 Apr 2024 | 6.100 | 6.140 | 5.930 | 5.990 | 5.990 | 1,499,500 |
| 03 Apr 2024 | 6.320 | 6.360 | 6.100 | 6.140 | 6.140 | 4,851,300 |
| 02 Apr 2024 | 5.900 | 6.460 | 5.900 | 6.320 | 6.320 | 13,118,777 |
| 28 Mar 2024 | 5.760 | 5.870 | 5.640 | 5.790 | 5.790 | 5,851,996 |
| 27 Mar 2024 | 6.100 | 6.130 | 5.680 | 5.750 | 5.750 | 9,332,500 |
| 26 Mar 2024 | 6.290 | 6.450 | 5.980 | 6.080 | 6.080 | 8,914,322 |
| 25 Mar 2024 | 6.590 | 6.590 | 6.230 | 6.240 | 6.240 | 7,610,200 |
| 22 Mar 2024 | 6.240 | 6.600 | 6.050 | 6.530 | 6.530 | 14,750,356 |
| 21 Mar 2024 | 6.420 | 6.510 | 6.100 | 6.240 | 6.240 | 9,872,682 |
| 20 Mar 2024 | 5.960 | 6.600 | 5.960 | 6.420 | 6.420 | 21,153,363 |
| 19 Mar 2024 | 6.180 | 6.450 | 5.500 | 5.930 | 5.930 | 15,223,569 |
| 18 Mar 2024 | 5.820 | 6.240 | 5.570 | 6.210 | 6.210 | 18,091,500 |
| 15 Mar 2024 | 5.280 | 5.930 | 5.240 | 5.820 | 5.820 | 31,374,701 |
| 14 Mar 2024 | 5.400 | 5.400 | 5.220 | 5.280 | 5.280 | 4,203,500 |
| 13 Mar 2024 | 5.500 | 5.510 | 5.220 | 5.280 | 5.280 | 3,608,000 |
| 12 Mar 2024 | 5.140 | 5.560 | 5.140 | 5.430 | 5.430 | 8,241,502 |
| 11 Mar 2024 | 4.980 | 5.190 | 4.960 | 5.140 | 5.140 | 5,897,000 |
| 08 Mar 2024 | 4.780 | 5.030 | 4.770 | 4.980 | 4.980 | 4,761,000 |
| 07 Mar 2024 | 4.830 | 4.920 | 4.700 | 4.730 | 4.730 | 3,777,500 |
| 06 Mar 2024 | 4.770 | 4.950 | 4.720 | 4.820 | 4.820 | 3,087,000 |
| 05 Mar 2024 | 5.050 | 5.050 | 4.700 | 4.710 | 4.710 | 9,243,000 |
| 04 Mar 2024 | 4.820 | 5.130 | 4.810 | 5.050 | 5.050 | 7,357,459 |
| 01 Mar 2024 | 4.890 | 4.890 | 4.720 | 4.750 | 4.750 | 19,807,744 |
| 29 Feb 2024 | 4.850 | 5.040 | 4.820 | 4.860 | 4.860 | 73,446,256 |
| 28 Feb 2024 | 5.050 | 5.050 | 4.830 | 4.850 | 4.850 | 4,513,449 |
| 27 Feb 2024 | 4.900 | 5.030 | 4.730 | 5.010 | 5.010 | 5,236,304 |
| 26 Feb 2024 | 4.980 | 5.010 | 4.900 | 4.920 | 4.920 | 4,090,845 |
| 23 Feb 2024 | 5.200 | 5.200 | 4.980 | 5.010 | 5.010 | 4,411,943 |
| 22 Feb 2024 | 5.100 | 5.200 | 4.950 | 5.170 | 5.170 | 4,569,500 |
| 21 Feb 2024 | 4.850 | 5.180 | 4.850 | 5.100 | 5.100 | 4,763,797 |
| 20 Feb 2024 | 5.050 | 5.050 | 4.850 | 4.990 | 4.990 | 4,237,500 |
| 19 Feb 2024 | 5.270 | 5.280 | 5.080 | 5.130 | 5.130 | 4,316,500 |
| 16 Feb 2024 | 4.800 | 5.250 | 4.760 | 5.220 | 5.220 | 5,863,825 |
| 15 Feb 2024 | 4.670 | 4.810 | 4.560 | 4.800 | 4.800 | 4,610,741 |
| 14 Feb 2024 | 4.890 | 4.890 | 4.600 | 4.730 | 4.730 | 6,313,904 |
| 09 Feb 2024 | 4.910 | 4.910 | 4.810 | 4.890 | 4.890 | 2,067,818 |
| 08 Feb 2024 | 4.940 | 4.980 | 4.760 | 4.930 | 4.930 | 2,643,404 |
| 07 Feb 2024 | 4.930 | 5.000 | 4.840 | 4.890 | 4.890 | 4,197,753 |
| 06 Feb 2024 | 4.850 | 4.900 | 4.750 | 4.860 | 4.860 | 3,745,982 |
| 05 Feb 2024 | 4.900 | 4.900 | 4.540 | 4.770 | 4.770 | 3,749,930 |
| 02 Feb 2024 | 4.800 | 4.990 | 4.800 | 4.890 | 4.890 | 5,593,720 |
| 01 Feb 2024 | 4.860 | 4.860 | 4.580 | 4.770 | 4.770 | 5,494,500 |
| 31 Jan 2024 | 4.950 | 4.960 | 4.640 | 4.700 | 4.700 | 4,947,566 |
| 30 Jan 2024 | 5.290 | 5.340 | 4.870 | 4.950 | 4.950 | 5,564,811 |
| 29 Jan 2024 | 5.320 | 5.460 | 5.210 | 5.340 | 5.340 | 5,549,500 |
| 26 Jan 2024 | 5.450 | 5.460 | 5.270 | 5.320 | 5.320 | 2,931,293 |
| 25 Jan 2024 | 5.600 | 5.630 | 5.440 | 5.450 | 5.450 | 4,274,589 |
| 24 Jan 2024 | 5.270 | 5.660 | 5.270 | 5.600 | 5.600 | 3,665,787 |
| 23 Jan 2024 | 5.160 | 5.370 | 5.080 | 5.270 | 5.270 | 6,054,481 |
| 22 Jan 2024 | 5.200 | 5.220 | 5.090 | 5.170 | 5.170 | 5,830,400 |
| 19 Jan 2024 | 5.280 | 5.310 | 5.170 | 5.270 | 5.270 | 6,317,344 |
| 18 Jan 2024 | 5.240 | 5.290 | 5.160 | 5.230 | 5.230 | 5,011,000 |
| 17 Jan 2024 | 5.500 | 5.500 | 5.150 | 5.270 | 5.270 | 9,173,849 |
| 16 Jan 2024 | 5.690 | 5.760 | 5.460 | 5.520 | 5.520 | 6,614,500 |
| 15 Jan 2024 | 5.760 | 5.860 | 5.670 | 5.690 | 5.690 | 2,248,500 |
| 12 Jan 2024 | 5.780 | 5.870 | 5.750 | 5.760 | 5.760 | 1,395,987 |
| 11 Jan 2024 | 5.770 | 6.020 | 5.770 | 5.890 | 5.890 | 2,398,500 |
| 10 Jan 2024 | 5.830 | 5.970 | 5.750 | 5.930 | 5.930 | 3,265,000 |
| 09 Jan 2024 | 5.720 | 6.000 | 5.720 | 5.930 | 5.930 | 3,455,000 |
| 08 Jan 2024 | 5.700 | 5.930 | 5.700 | 5.730 | 5.730 | 3,428,525 |
| 05 Jan 2024 | 5.750 | 5.800 | 5.660 | 5.720 | 5.720 | 2,659,500 |
| 04 Jan 2024 | 5.900 | 5.900 | 5.630 | 5.800 | 5.800 | 6,812,974 |
| 03 Jan 2024 | 6.050 | 6.170 | 5.800 | 5.920 | 5.920 | 7,013,000 |
| 02 Jan 2024 | 6.750 | 6.750 | 6.050 | 6.210 | 6.210 | 6,529,500 |
| 29 Dec 2023 | 6.820 | 6.820 | 6.610 | 6.720 | 6.720 | 2,234,327 |
| 28 Dec 2023 | 6.690 | 6.860 | 6.690 | 6.820 | 6.820 | 1,619,500 |
| 27 Dec 2023 | 6.710 | 6.770 | 6.640 | 6.690 | 6.690 | 1,127,635 |
| 22 Dec 2023 | 6.700 | 6.800 | 6.640 | 6.710 | 6.710 | 1,569,000 |
| 21 Dec 2023 | 6.550 | 6.720 | 6.520 | 6.680 | 6.680 | 2,247,977 |
| 20 Dec 2023 | 6.760 | 6.990 | 6.630 | 6.670 | 6.670 | 1,551,456 |
| 19 Dec 2023 | 6.620 | 6.780 | 6.620 | 6.740 | 6.740 | 1,127,500 |
| 18 Dec 2023 | 6.650 | 6.820 | 6.620 | 6.750 | 6.750 | 1,457,719 |
| 15 Dec 2023 | 6.850 | 6.930 | 6.730 | 6.810 | 6.810 | 3,901,109 |
| 14 Dec 2023 | 6.380 | 6.800 | 6.380 | 6.770 | 6.770 | 4,561,500 |
| 13 Dec 2023 | 6.310 | 6.450 | 6.260 | 6.330 | 6.330 | 5,086,500 |
| 12 Dec 2023 | 6.450 | 6.510 | 6.290 | 6.420 | 6.420 | 3,169,500 |
| 12 Dec 2023 | 0.06 Dividend | |||||
| 11 Dec 2023 | 6.730 | 6.730 | 6.410 | 6.560 | 6.500 | 3,409,000 |
| 08 Dec 2023 | 6.860 | 6.860 | 6.600 | 6.740 | 6.678 | 4,028,500 |
| 07 Dec 2023 | 7.080 | 7.080 | 6.820 | 6.860 | 6.797 | 1,448,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.