Build King Holdings Limited (0240.HK) HKSE
1.87
+0.02(+1.08%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.88 | 1.87 | 1.87 | 1.88 | 1.85 | 336,666 |
| April 01, 2026 | 1.81 | 1.85 | 1.85 | 1.86 | 1.81 | 700,250 |
| March 31, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.78 | 340,000 |
| March 30, 2026 | 1.75 | 1.76 | 1.76 | 1.77 | 1.75 | 152,576 |
| March 27, 2026 | 1.73 | 1.76 | 1.76 | 1.77 | 1.72 | 640,000 |
| March 26, 2026 | 1.75 | 1.73 | 1.73 | 1.76 | 1.71 | 260,000 |
| March 25, 2026 | 1.74 | 1.77 | 1.77 | 1.79 | 1.73 | 490,000 |
| March 24, 2026 | 1.66 | 1.7 | 1.7 | 1.72 | 1.66 | 383,333 |
| March 23, 2026 | 1.68 | 1.65 | 1.65 | 1.69 | 1.62 | 980,000 |
| March 20, 2026 | 1.74 | 1.7 | 1.7 | 1.74 | 1.7 | 780,000 |
| March 19, 2026 | 1.76 | 1.73 | 1.73 | 1.77 | 1.72 | 560,000 |
| March 18, 2026 | 1.79 | 1.75 | 1.75 | 1.79 | 1.75 | 350,000 |
| March 17, 2026 | 1.78 | 1.75 | 1.75 | 1.78 | 1.75 | 480,000 |
| March 16, 2026 | 1.75 | 1.77 | 1.77 | 1.79 | 1.73 | 370,000 |
| March 13, 2026 | 1.77 | 1.76 | 1.76 | 1.77 | 1.74 | 730,000 |
| March 12, 2026 | 1.8 | 1.76 | 1.76 | 1.8 | 1.72 | 750,000 |
| March 11, 2026 | 1.8 | 1.78 | 1.78 | 1.81 | 1.76 | 640,000 |
| March 10, 2026 | 1.74 | 1.76 | 1.76 | 1.78 | 1.74 | 260,000 |
| March 09, 2026 | 1.76 | 1.72 | 1.72 | 1.76 | 1.72 | 290,000 |
| March 06, 2026 | 1.78 | 1.76 | 1.76 | 1.8 | 1.75 | 440,000 |
| March 05, 2026 | 1.77 | 1.76 | 1.76 | 1.78 | 1.76 | 570,000 |
| March 04, 2026 | 1.8 | 1.71 | 1.71 | 1.8 | 1.7 | 610,000 |
| March 03, 2026 | 1.81 | 1.8 | 1.8 | 1.82 | 1.78 | 840,000 |
| March 02, 2026 | 1.72 | 1.78 | 1.78 | 1.83 | 1.72 | 1.9M |
| February 27, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.66 | 1.09M |
| February 26, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.67 | 530,000 |
| February 25, 2026 | 1.75 | 1.7 | 1.7 | 1.78 | 1.7 | 1.16M |
| February 24, 2026 | 1.72 | 1.73 | 1.73 | 1.78 | 1.71 | 2.31M |
| February 23, 2026 | 1.53 | 1.69 | 1.69 | 1.72 | 1.53 | 3.07M |
| February 20, 2026 | 1.49 | 1.51 | 0 | 1.55 | 1.49 | 970,000 |
| February 16, 2026 | 1.43 | 1.45 | 0 | 1.48 | 1.43 | 220,000 |
| February 13, 2026 | 1.45 | 1.43 | 0 | 1.45 | 1.42 | 270,000 |
| February 12, 2026 | 1.42 | 1.43 | 0 | 1.45 | 1.42 | 220,000 |
| February 11, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.4 | 800,000 |
| February 10, 2026 | 1.4 | 1.41 | 0 | 1.41 | 1.39 | 480,826 |
| February 09, 2026 | 1.42 | 1.43 | 0 | 1.43 | 1.42 | 170,050 |
| February 06, 2026 | 1.39 | 1.4 | 0 | 1.4 | 1.38 | 90,000 |
| February 05, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.39 | 80,000 |
| February 04, 2026 | 1.4 | 1.42 | 0 | 1.43 | 1.4 | 40,000 |
| February 03, 2026 | 1.39 | 1.4 | 0 | 1.41 | 1.39 | 238,000 |
| February 02, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 150,000 |
| January 30, 2026 | 1.41 | 1.4 | 0 | 1.42 | 1.4 | 420,000 |
| January 29, 2026 | 1.41 | 1.41 | 0 | 1.42 | 1.41 | 50,000 |
| January 28, 2026 | 1.45 | 1.43 | 0 | 1.45 | 1.4 | 450,000 |
| January 27, 2026 | 1.43 | 1.43 | 0 | 1.44 | 1.42 | 50,000 |
| January 26, 2026 | 1.44 | 1.42 | 0 | 1.45 | 1.41 | 310,000 |
| January 23, 2026 | 1.41 | 1.42 | 0 | 1.42 | 1.41 | 250,000 |
| January 22, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.41 | 300,000 |
| January 21, 2026 | 1.42 | 1.42 | 0 | 1.42 | 1.42 | 0 |
| January 20, 2026 | 1.41 | 1.42 | 0 | 1.42 | 1.41 | 230,000 |
| January 19, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.4 | 660,000 |
| January 16, 2026 | 1.43 | 1.41 | 0 | 1.43 | 1.41 | 120,000 |
| January 15, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.4 | 20,000 |
| January 14, 2026 | 1.4 | 1.41 | 0 | 1.42 | 1.4 | 260,000 |
| January 13, 2026 | 1.42 | 1.4 | 0 | 1.42 | 1.4 | 60,000 |
| January 12, 2026 | 1.41 | 1.4 | 0 | 1.41 | 1.4 | 120,000 |
| January 09, 2026 | 1.4 | 1.39 | 0 | 1.4 | 1.38 | 360,000 |
| January 08, 2026 | 1.38 | 1.39 | 0 | 1.39 | 1.38 | 160,000 |
| January 07, 2026 | 1.4 | 1.39 | 0 | 1.4 | 1.39 | 160,000 |
| January 06, 2026 | 1.4 | 1.39 | 0 | 1.42 | 1.39 | 480,000 |
