KFM Kingdom Holdings Limited (3816.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3816.HK Historical Return
If you invested $1000 in KFM Kingdom Holdings Limited (3816.HK) 10 years ago, it would be worth $5,437.58 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $17,812.95, while $1000 invested 1 year ago would be worth $10,037.19. This corresponds to total returns of 443.76%, 1,681.29%, 903.72%, respectively, with annualized returns of 18.45%, 77.94%, 903.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3816.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4.59 | 4.68 | 4.68 | 4.8 | 4.51 | 868,000 |
| October 21, 2026 | 4.51 | 4.6 | 4.6 | 4.82 | 4.51 | 1.07M |
| October 20, 2026 | 4.52 | 4.33 | 4.33 | 4.52 | 4.1 | 736,000 |
| October 16, 2026 | 4.11 | 4.11 | 4.11 | 4.43 | 4.06 | 856,000 |
| October 15, 2026 | 4.3 | 4.08 | 4.08 | 4.33 | 4.08 | 1.06M |
| October 14, 2026 | 4.67 | 4.31 | 4.31 | 4.67 | 4.26 | 1.16M |
| October 13, 2026 | 4.84 | 4.66 | 4.66 | 4.97 | 4.56 | 1.84M |
| October 12, 2026 | 5.25 | 4.84 | 4.84 | 5.25 | 4.84 | 1.79M |
| October 09, 2026 | 5.79 | 5.25 | 5.25 | 5.8 | 5.05 | 3.51M |
| October 08, 2026 | 5.16 | 5.8 | 5.8 | 5.99 | 4.9 | 6.33M |
| October 07, 2026 | 4.91 | 5.14 | 5.14 | 5.29 | 4.87 | 3.44M |
| October 06, 2026 | 4.7 | 4.85 | 4.85 | 5.31 | 4.7 | 5.8M |
| October 05, 2026 | 4.46 | 4.68 | 4.68 | 4.8 | 3.72 | 6.27M |
| October 02, 2026 | 5.2 | 4.24 | 4.24 | 5.39 | 3.6 | 9.3M |
| September 11, 2026 | 4.78 | 4.54 | 4.54 | 5 | 4.3 | 3.28M |
| September 10, 2026 | 4.3 | 4.78 | 4.78 | 4.89 | 4.2 | 5.21M |
| September 09, 2026 | 3.39 | 4.16 | 4.16 | 4.35 | 3.39 | 8.99M |
| September 08, 2026 | 3.6 | 3.39 | 3.39 | 3.66 | 2.98 | 3.96M |
| September 07, 2026 | 3.28 | 3.58 | 3.58 | 3.8 | 3.28 | 4.44M |
| September 04, 2026 | 3.15 | 3.28 | 3.28 | 3.75 | 3.15 | 5.55M |
| September 03, 2026 | 3.2 | 3.17 | 3.17 | 3.26 | 2.9 | 1.42M |
| September 02, 2026 | 3.09 | 3.2 | 3.2 | 3.25 | 3.03 | 960,000 |
| September 01, 2026 | 2.85 | 3.09 | 3.09 | 3.25 | 2.85 | 2.32M |
| August 31, 2026 | 2.82 | 2.81 | 2.81 | 2.84 | 2.8 | 204,000 |
| August 28, 2026 | 3 | 2.82 | 2.82 | 3.3 | 2.73 | 2.38M |
| August 27, 2026 | 2.86 | 3 | 3 | 3 | 2.72 | 1.65M |
| August 26, 2026 | 2.74 | 2.72 | 2.72 | 2.85 | 2.65 | 824,000 |
| August 25, 2026 | 2.56 | 2.74 | 2.74 | 2.75 | 2.56 | 596,000 |
| August 24, 2026 | 2.51 | 2.56 | 2.56 | 2.62 | 2.5 | 1.11M |
| August 21, 2026 | 2.5 | 2.55 | 2.55 | 2.6 | 2.5 | 1.24M |
| August 20, 2026 | 2.41 | 2.42 | 2.42 | 2.5 | 2.41 | 444,000 |
| August 19, 2026 | 2.38 | 2.41 | 2.41 | 2.42 | 2.38 | 68,000 |
| August 18, 2026 | 2.48 | 2.5 | 2.5 | 2.52 | 2.44 | 244,000 |
| August 17, 2026 | 2.42 | 2.38 | 2.38 | 2.45 | 2.38 | 2.45M |
| August 14, 2026 | 2.38 | 2.39 | 2.39 | 2.52 | 2.38 | 216,000 |
| August 13, 2026 | 2.42 | 2.45 | 2.45 | 2.52 | 2.38 | 328,000 |
| August 12, 2026 | 2.48 | 2.48 | 2.48 | 2.5 | 2.38 | 468,000 |
| August 11, 2026 | 2.4 | 2.44 | 2.44 | 2.49 | 2.4 | 528,000 |
| August 10, 2026 | 2.38 | 2.38 | 2.38 | 2.43 | 2.36 | 712,000 |
| August 07, 2026 | 2.3 | 2.26 | 2.26 | 2.3 | 2.26 | 152,000 |
| August 06, 2026 | 2.3 | 2.24 | 2.24 | 2.32 | 2.22 | 220,000 |
| August 05, 2026 | 2.35 | 2.3 | 2.3 | 2.36 | 2.25 | 64,000 |
| August 04, 2026 | 2.04 | 2.31 | 2.31 | 2.5 | 2.04 | 1.78M |
| July 31, 2026 | 2.05 | 2 | 2 | 2.13 | 1.96 | 1.56M |
| July 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | 276,000 |
| July 29, 2026 | 2.09 | 1.93 | 1.93 | 2.09 | 1.88 | 668,000 |
| July 28, 2026 | 2.01 | 2.09 | 2.09 | 2.09 | 2 | 68,000 |
| July 27, 2026 | 2 | 2.01 | 2.01 | 2.04 | 1.97 | 196,000 |
| July 23, 2026 | 2.1 | 2.15 | 2.15 | 2.15 | 1.99 | 384,000 |
| July 22, 2026 | 2.23 | 1.99 | 1.99 | 2.23 | 1.99 | 468,000 |
| July 21, 2026 | 2.28 | 2.23 | 2.23 | 2.38 | 2.13 | 604,000 |
| July 20, 2026 | 2.03 | 2.26 | 2.26 | 2.4 | 2.02 | 1.7M |
| July 17, 2026 | 2.09 | 2.01 | 2.01 | 2.09 | 1.93 | 616,000 |
| July 16, 2026 | 2.12 | 2.09 | 2.09 | 2.14 | 2.09 | 260,000 |
| July 15, 2026 | 2 | 2.12 | 2.12 | 2.13 | 2 | 304,000 |
| July 14, 2026 | 1.94 | 2 | 2 | 2.05 | 1.94 | 296,000 |
| July 13, 2026 | 1.89 | 1.94 | 1.94 | 2.03 | 1.89 | 629,500 |
| July 10, 2026 | 1.86 | 1.88 | 1.88 | 1.99 | 1.86 | 252,000 |
| July 09, 2026 | 1.79 | 1.86 | 1.86 | 1.9 | 1.78 | 314,000 |
| July 08, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.71 | 416,000 |
AD
