HKEX · 0528 · stock
Kingdom Holdings Limited (0528) stock price history
Every HKEX trading session of Kingdom Holdings Limited from Dec 12, 2006 to Sep 28, 2026: 4,878 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0528 adjusted close, 2006 to 2026
- HK$1.38
- All time high, 2019
- HK$1.30
- 52 week high, HK$0.8811 low
- 4,878
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
0528 key facts
- Kingdom Holdings Limited (0528) closed at HK$1.16 on Sep 28, 2026 on HKEX.
- 0528's all time high close is HK$1.38, set on Nov 5, 2019; its all time low close is HK$0.0855 on Mar 31, 2009.
- 0528's 52 week range is HK$0.8811 to HK$1.30.
- 0528 returned +8.4% over the year to Sep 28, 2026 and +23.2% over five years.
- Over ten years 0528 returned +78%, +6.0% a year compounded.
- 0528's deepest drawdown was -90.7% from Dec 12, 2006 to Mar 31, 2009.
- DataCedar holds 4,878 daily sessions of 0528 history from Dec 12, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0528 price chart, 2006 to 2026
0528 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +7.4% |
| 6 months | -4.3% |
| Year to date | +24.9% |
| 1 year | +8.4% |
| 3 years | +4.8% |
| 5 years | +23.2% |
| 10 years | +78.5% |
| Since Dec 12, 2006 | +26.3% |
| Compound annual growth, 19.8 years | +1.2% |
0528 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.38 on Nov 5, 2019
- All time low close
- HK$0.0855 on Mar 31, 2009
- 52 week high
- HK$1.30 on Jul 31, 2026
- 52 week low
- HK$0.8811 on Jan 5, 2026
- Deepest drawdown
- -90.7% from Dec 12, 2006 to Mar 31, 2009, recovered Aug 12, 2013
- Best single session
- +41.8% on Oct 3, 2008
- Worst single session
- -34.2% on Sep 30, 2008
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2013, +122%
- Worst calendar year
- 2008, -65%
0528 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 12, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.9474 | HK$1.30 | HK$0.8811 | HK$1.16 | +24.9% | 15.5M | 182 |
| 2025 | HK$1.07 | HK$1.18 | HK$0.9095 | HK$0.9284 | -13.3% | 12M | 246 |
| 2024 | HK$1.07 | HK$1.22 | HK$0.9257 | HK$1.07 | -0.2% | 16.8M | 246 |
| 2023 | HK$1.18 | HK$1.27 | HK$0.9123 | HK$1.07 | -3.8% | 15.6M | 243 |
| 2022 | HK$0.8666 | HK$1.34 | HK$0.7620 | HK$1.12 | +28.7% | 19.5M | 246 |
| 2021 | HK$0.9562 | HK$1.05 | HK$0.7620 | HK$0.8666 | -10.1% | 11.6M | 247 |
| 2020 | HK$1.28 | HK$1.32 | HK$0.8503 | HK$0.9637 | -22.7% | 20.6M | 248 |
| 2019 | HK$0.8685 | HK$1.39 | HK$0.8070 | HK$1.25 | +43.6% | 67.2M | 246 |
| 2018 | HK$0.6368 | HK$0.9437 | HK$0.5899 | HK$0.8685 | +36.4% | 31M | 246 |
| 2017 | HK$0.6435 | HK$0.8601 | HK$0.5966 | HK$0.6368 | -2.0% | 82.9M | 247 |
| 2016 | HK$1.03 | HK$1.09 | HK$0.6308 | HK$0.6499 | -37.4% | 146.8M | 247 |
| 2015 | HK$0.6906 | HK$1.09 | HK$0.6618 | HK$1.04 | +52.9% | 270.5M | 247 |
| 2014 | HK$0.8537 | HK$0.8863 | HK$0.6253 | HK$0.6790 | -19.9% | 96M | 247 |
| 2013 | HK$0.3874 | HK$1.00 | HK$0.3823 | HK$0.8482 | +121.9% | 264.9M | 245 |
| 2012 | HK$0.3216 | HK$0.4319 | HK$0.3033 | HK$0.3823 | +20.6% | 97.4M | 246 |
| 2011 | HK$0.3207 | HK$0.3848 | HK$0.1930 | HK$0.3170 | -3.7% | 151M | 246 |
| 2010 | HK$0.1646 | HK$0.3763 | HK$0.1561 | HK$0.3292 | +100.0% | 96.7M | 249 |
| 2009 | HK$0.1454 | HK$0.2010 | HK$0.0842 | HK$0.1646 | +13.2% | 89.2M | 249 |
| 2008 | HK$0.4016 | HK$0.4466 | HK$0.0859 | HK$0.1454 | -64.5% | 94.8M | 247 |
| 2007 | HK$0.6980 | HK$0.8584 | HK$0.3647 | HK$0.4098 | -42.6% | 204.9M | 246 |
| 2006 | HK$1.00 | HK$1.10 | HK$0.6739 | HK$0.7140 | n/a | 167.5M | 12 |
0528 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.16 | 0.0% |
| August 2026 | HK$1.16 | -7.9% |
| July 2026 | HK$1.26 | +16.7% |
| June 2026 | HK$1.08 | +5.6% |
| May 2026 | HK$1.02 | -7.7% |
| April 2026 | HK$1.11 | -2.5% |
| March 2026 | HK$1.14 | +7.1% |
| February 2026 | HK$1.06 | +5.7% |
| January 2026 | HK$1.00 | +8.2% |
| December 2025 | HK$0.9284 | -12.5% |
| November 2025 | HK$1.06 | -2.6% |
| October 2025 | HK$1.09 | -0.9% |
About the 0528 data
Daily bars. 4,878 sessions from Dec 12, 2006 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0528/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0524 Great Wall Terroir Holdings Limited
- 0525 Guangshen Railway Company Limited
- 0526 Lisi Group (Holdings) Limited
- 0527 China Ruifeng Renewable Energy Holdings Limited
- 0529 SiS International Holdings Limited
- 0532 Wong's Kong King International (Holdings) Limited
- 0533 Goldlion Holdings Limited
- 0535 Gemdale Properties and Investment Corporation Limited
Common questions
0528 share price history
