Kingboard Holdings Limited - 0148.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.16	27.06	27.06	27.16	26.68	638,000
December 03, 2025	27.24	26.98	26.98	27.24	26.68	1.1M
December 02, 2025	26.76	27.2	27.2	27.3	26.66	1.85M
December 01, 2025	26.06	26.6	26.6	26.94	26.06	1.4M
November 28, 2025	26	26.04	26.04	26.14	25.8	717,600
November 27, 2025	25.9	26.14	26.14	26.68	25.9	857,500
November 26, 2025	26.18	26.12	26.12	26.2	25.78	871,500
November 25, 2025	25.78	25.88	25.88	26.12	25.68	844,425
November 24, 2025	25.68	25.48	25.48	25.68	25.2	1.68M
November 21, 2025	26	25.18	25.18	26	25.1	3.54M
November 20, 2025	26.66	26.42	26.42	26.88	26.14	1.4M
November 19, 2025	26.7	26.36	26.36	26.8	26.06	2.32M
November 18, 2025	27.5	26.42	26.42	27.5	26.3	2.88M
November 17, 2025	27.02	27.5	27.5	27.6	27.02	1.13M
November 14, 2025	27.5	27.24	27.24	27.72	27.04	1.72M
November 13, 2025	27.4	27.96	27.96	27.96	27.32	1.57M
November 12, 2025	26.68	27.48	27.48	27.5	26.52	1.85M
November 11, 2025	26.88	26.68	26.68	27.24	26.48	2.41M
November 10, 2025	26.72	26.78	26.78	26.98	26.3	2.24M
November 07, 2025	27.12	26.86	26.86	27.46	26.68	1.72M
November 06, 2025	26.7	27.42	27.42	27.46	26.7	1.58M
November 05, 2025	26.38	26.7	26.7	26.72	25.78	1.35M
November 04, 2025	27.3	26.58	26.58	27.4	26.54	3.47M
November 03, 2025	27.96	27.12	27.12	27.96	26.4	3.81M
October 31, 2025	28.3	27.84	27.84	28.62	27.74	2.61M
October 30, 2025	28.56	28.5	28.5	28.8	27.96	6.29M
October 28, 2025	28	27.84	27.84	28.48	27.6	4.29M
October 27, 2025	27.52	28	28	28.06	27.4	4.68M
October 24, 2025	26.9	27.28	27.28	27.4	26.9	4.08M
October 23, 2025	26.8	26.68	26.68	27.16	25.2	3.42M
October 22, 2025	26.84	26.98	26.98	27.5	26.82	3.26M
October 21, 2025	26.44	27.2	27.2	27.76	26.44	3.9M
October 20, 2025	26.82	26.66	26.66	27.08	26.38	1.9M
October 17, 2025	28.36	26.28	26.28	28.38	26.04	5.81M
October 16, 2025	28.56	28.18	28.18	28.82	28.06	12.19M
October 15, 2025	27.2	28.58	28.58	28.8	26.72	7.39M
October 14, 2025	26.8	26.84	26.84	28.6	26.72	5.81M
October 13, 2025	26.32	26.74	26.74	26.78	25.6	3.73M
October 10, 2025	27.4	27.12	27.12	28.3	27.06	2.18M
October 09, 2025	27.18	27.66	27.66	28.1	27	2.88M
October 08, 2025	27.54	27.14	27.14	27.54	26.64	545,911
October 06, 2025	27.86	27.26	27.26	27.86	27.2	926,000
October 03, 2025	27.86	28	28	28.06	27.7	652,653
October 02, 2025	27.8	27.86	27.86	28.1	27.48	2.35M
September 30, 2025	27.26	27.64	27.64	27.68	26.98	2.53M
September 29, 2025	26.24	27.18	27.18	27.7	26.04	4.82M
September 26, 2025	26.62	26.24	26.24	26.68	25.9	2.51M
September 25, 2025	26.66	26.68	26.68	27.3	26.58	1.7M
September 24, 2025	26.78	26.64	26.64	26.82	26.42	2.6M
September 23, 2025	27.76	26.92	26.92	28.28	26.58	2.9M
September 22, 2025	27.62	27.56	27.56	27.88	27.2	2.01M
September 19, 2025	27.2	27.62	27.62	28	27.2	4.24M
September 18, 2025	27.68	27.38	27.38	27.9	26.96	3.64M
September 17, 2025	27.28	27.68	27.68	27.68	27.06	1.9M
September 16, 2025	27.3	27.06	27.06	27.66	26.8	1.58M
September 15, 2025	27.96	27.4	27.4	28.08	27.24	2.14M
September 12, 2025	28.16	28	28	28.22	27.82	1.78M
September 11, 2025	26.86	27.86	27.86	28.3	26.46	5.83M
September 10, 2025	26.7	26.98	26.98	27	26.5	2.45M
September 09, 2025	26.98	26.6	26.6	27	26.14	1.99M

Kingboard Holdings Limited (0148.HK) HKSE