KFM Kingdom Holdings Limited - 3816.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.74	1.92	1.92	1.95	1.6	7.04M
February 16, 2026	1.6	1.8	1.8	1.9	1.6	4.78M
February 13, 2026	1.6	1.55	1.55	1.71	1.54	2.52M
February 12, 2026	1.62	1.52	1.52	1.62	1.4	2.3M
February 11, 2026	1.56	1.62	1.62	1.69	1.56	3.97M
February 10, 2026	1.47	1.63	1.63	1.75	1.45	5.38M
February 09, 2026	1.23	1.5	1.5	1.55	1.23	6.2M
February 06, 2026	1.14	1.27	1.27	1.3	1.04	4.24M
February 05, 2026	0.87	1.14	1.14	1.14	0.87	4.38M
February 04, 2026	0.79	0.86	0.86	0.88	0.79	1.02M
February 03, 2026	0.9	0.78	0.78	0.92	0.76	3.15M
February 02, 2026	0.99	0.94	0.94	0.99	0.9	1.1M
January 30, 2026	0.93	0.99	0.99	1.07	0.91	5.03M
January 29, 2026	0.68	0.88	0.88	0.95	0.68	8.54M
January 28, 2026	0.73	0.68	0.68	0.73	0.67	636,000
January 27, 2026	0.85	0.71	0.71	0.87	0.68	5.03M
January 26, 2026	0.55	0.85	0.85	0.85	0.55	5.1M
January 23, 2026	0.49	0.55	0.55	0.56	0.48	1.13M
January 22, 2026	0.49	0.49	0.49	0.49	0.49	0
January 21, 2026	0.49	0.49	0.49	0.5	0.48	180,000
January 20, 2026	0.49	0.49	0.49	0.49	0.49	0
January 19, 2026	0.47	0.49	0.49	0.49	0.47	128,000
January 16, 2026	0.47	0.46	0.46	0.47	0.46	132,000
January 15, 2026	0.49	0.48	0.48	0.49	0.48	16,000
January 14, 2026	0.48	0.48	0.48	0.49	0.48	80,000
January 13, 2026	0.49	0.49	0.49	0.49	0.48	12,000
January 12, 2026	0.48	0.49	0.49	0.49	0.48	56,000
January 09, 2026	0.49	0.49	0.49	0.49	0.49	156,000
January 08, 2026	0.49	0.49	0.49	0.49	0.48	112,000
January 07, 2026	0.49	0.49	0.49	0.49	0.49	0
January 06, 2026	0.49	0.49	0.49	0.49	0.49	0
January 05, 2026	0.49	0.49	0.49	0.49	0.49	232,000
January 02, 2026	0.49	0.49	0.49	0.49	0.49	120,000
December 31, 2025	0.48	0.48	0.48	0.48	0.48	20,000
December 30, 2025	0.49	0.47	0.47	0.49	0.47	60,000
December 29, 2025	0.47	0.47	0.47	0.47	0.47	176,000
December 24, 2025	0.49	0.48	0.48	0.49	0.46	52,000
December 23, 2025	0.47	0.48	0.48	0.48	0.45	304,000
December 22, 2025	0.5	0.5	0.5	0.5	0.5	12,000
December 19, 2025	0.5	0.5	0.5	0.5	0.5	12,000
December 18, 2025	0.5	0.5	0.5	0.5	0.5	4,000
December 17, 2025	0.46	0.5	0.5	0.5	0.46	76,000
December 16, 2025	0.5	0.5	0.5	0.5	0.5	0
December 15, 2025	0.5	0.5	0.5	0.5	0.5	48,000
December 12, 2025	0.47	0.5	0.5	0.5	0.47	860,000
December 11, 2025	0.47	0.47	0.47	0.47	0.47	0
December 10, 2025	0.47	0.47	0.47	0.47	0.47	16,000
December 09, 2025	0.47	0.47	0.47	0.47	0.47	32,000
December 08, 2025	0.46	0.47	0.47	0.47	0.46	56,000
December 05, 2025	0.47	0.47	0.47	0.47	0.47	8,000
December 04, 2025	0.47	0.47	0.47	0.47	0.47	252,000
December 03, 2025	0.47	0.47	0.47	0.47	0.47	0
December 02, 2025	0.47	0.47	0.47	0.47	0.47	108,000
December 01, 2025	0.48	0.48	0.48	0.48	0.48	0
November 28, 2025	0.47	0.48	0.48	0.48	0.47	156,000
November 27, 2025	0.48	0.47	0.47	0.48	0.47	100,000
November 26, 2025	0.48	0.48	0.48	0.48	0.48	284,000
November 25, 2025	0.47	0.47	0.47	0.47	0.47	0
November 24, 2025	0.47	0.47	0.47	0.47	0.47	48,000
November 21, 2025	0.43	0.45	0.45	0.47	0.41	52,000

KFM Kingdom Holdings Limited (3816.HK) HKSE