Kingdom Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00528  2006-12-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-30 0 59 1.200 1.200 1.280 3,382,720 1.200 1.200 1.280 0.930 1.310 2,956,000 1.1444 22.45%
2025-12-31 0 246 0.980 0.960 1.020 14,771,132 0.980 0.960 1.020 0.960 1.250 13,157,109 1.1227 -13.31%
2024-12-31 0 246 1.180 1.140 1.180 22,436,420 1.130 1.092 1.130 0.977 1.293 19,880,005 1.1286 -0.18%
2023-12-29 0 243 1.270 1.130 1.270 21,530,100 1.132 1.008 1.132 0.954 1.343 18,826,967 1.1436 -3.80%
2022-12-30 0 246 1.420 1.420 1.460 26,062,375 1.177 1.177 1.210 0.804 1.409 25,255,263 1.0320 28.69%
2021-12-31 0 247 1.160 1.110 1.190 14,994,388 0.915 0.875 0.938 0.804 1.112 15,453,573 0.9703 -10.08%
2020-12-31 0 248 1.290 1.220 1.290 34,433,617 1.017 0.962 1.017 0.898 1.391 30,369,342 1.1338 -22.73%
2019-12-31 0 246 1.760 1.730 1.770 114,023,984 1.316 1.294 1.324 0.852 1.466 92,294,610 1.2354 43.59%
2018-12-31 0 246 1.270 1.260 1.270 37,982,030 0.917 0.910 0.917 0.623 0.996 47,167,865 0.8053 36.38%
2017-12-29 0 246 0.950 0.950 0.980 89,965,220 0.672 0.672 0.693 0.630 0.908 120,685,108 0.7455 -2.01%
2016-12-30 0 245 1.020 1.010 1.030 196,451,427 0.686 0.679 0.693 0.666 1.147 225,943,163 0.8695 -37.41%
2015-12-31 0 247 1.730 1.730 1.740 417,503,266 1.096 1.096 1.102 0.699 1.154 436,615,386 0.9562 52.91%
2014-12-31 0 247 1.180 1.170 1.180 124,902,229 0.717 0.711 0.717 0.660 0.936 162,348,060 0.7693 -19.94%
2013-12-31 0 244 1.560 1.560 1.590 343,441,348 0.895 0.895 0.913 0.404 1.056 468,546,193 0.7330 121.87%
2012-12-31 0 247 0.750 0.730 0.760 80,921,800 0.404 0.393 0.409 0.320 0.456 204,058,713 0.3966 20.58%
2011-12-30 0 246 0.690 0.690 0.720 105,822,110 0.335 0.335 0.349 0.204 0.406 320,826,243 0.3298 -3.70%
2010-12-31 0 249 0.770 0.760 0.810 59,090,130 0.348 0.343 0.366 0.165 0.397 214,315,064 0.2757 110.96%
2009-12-31 0 249 0.365 0.385 0.390 26,304,558 0.165 0.174 0.176 0.089 0.212 197,742,028 0.1330 7.35%
2008-12-31 0 245 0.340 0.305 0.370 53,983,310 0.153 0.138 0.167 0.113 0.469 215,279,439 0.2508 -64.34%
2007-12-31 0 246 1.000 1.000 1.030 358,326,210 0.430 0.430 0.443 0.383 0.901 485,205,465 0.7385 -42.58%
2006-12-29 0 12 1.780 1.780 1.800 385,383,920 0.749 0.749 0.758 0.707 1.154 397,753,704 0.9689

Webb-site Database - Powered By Linux Group

Back to top