Kingdom Holdings Limited (0528.HK) HKSE
1.17
-0.09(-7.14%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.17
-0.09(-7.14%)
Currency In HKD
If you invested $1000 in Kingdom Holdings Limited (0528.HK) 10 years ago, it would be worth $1,300.53 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.49, while $1000 invested 1 year ago would be worth $1,114.29. This corresponds to total returns of 30.05%, 23.65%, 11.43%, respectively, with annualized returns of 2.66%, 4.34%, 11.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4,000 |
| April 15, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.23 | 76,000 |
| April 14, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.24 | 90,000 |
| April 13, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.24 | 152,000 |
| April 09, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.26 | 338,000 |
| April 08, 2026 | 1.25 | 1.22 | 1.22 | 1.28 | 1.22 | 50,000 |
| April 02, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| April 01, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 31, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| March 30, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 114,000 |
| March 27, 2026 | 1.29 | 1.28 | 1.28 | 1.29 | 1.28 | 62,000 |
| March 26, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.25 | 498,000 |
| March 25, 2026 | 1.22 | 1.27 | 1.27 | 1.31 | 1.22 | 42,000 |
| March 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 17, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.2 | 50,000 |
| March 16, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| March 13, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 154,000 |
| March 12, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.24 | 22,000 |
| March 11, 2026 | 1.22 | 1.27 | 1.27 | 1.27 | 1.22 | 86,000 |
| March 10, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.21 | 20,000 |
| March 09, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| March 06, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.21 | 176,000 |
| March 05, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.12 | 100,000 |
| March 04, 2026 | 1.18 | 1.09 | 1.18 | 1.18 | 1.09 | 8,000 |
| March 03, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| March 02, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| February 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 20,000 |
| February 26, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 18,000 |
| February 25, 2026 | 1.08 | 1.13 | 1.13 | 1.15 | 1.06 | 190,000 |
| February 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| February 23, 2026 | 1.19 | 1.15 | 1.15 | 1.19 | 1.15 | 8,000 |
| February 20, 2026 | -1 | -1 | 1.1 | -1 | -1 | 0 |
| February 16, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 4,000 |
| February 13, 2026 | 1 | 1.03 | 1.03 | 1.08 | 0.98 | 366,000 |
| February 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 |
| February 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 |
| February 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 |
| February 09, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 |
| February 06, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 |
| February 05, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| February 04, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 132,000 |
| February 03, 2026 | 1.06 | 1.08 | 1.08 | 1.08 | 1.06 | 80,000 |
| February 02, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 |
| January 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 |
| January 29, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1.06 | 8,000 |
| January 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 54,000 |
| January 27, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1 | 78,000 |
| January 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
| January 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
| January 22, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.98 | 12,000 |
| January 21, 2026 | 1 | 1 | 1 | 1 | 1 | 0 |
| January 20, 2026 | 0.99 | 1 | 1 | 1 | 0.98 | 102,000 |
| January 19, 2026 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 38,000 |
| January 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| January 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| January 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 6,000 |