KFM Kingdom Holdings Limited (3816.HK) HKSE
2.32
+0.05(+2.20%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.32
+0.05(+2.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.23 | 2.32 | 2.32 | 2.33 | 2.22 | 300,000 |
| April 01, 2026 | 2.35 | 2.27 | 2.27 | 2.38 | 2.16 | 2.52M |
| March 31, 2026 | 2.5 | 2.38 | 2.38 | 2.5 | 2.21 | 2.42M |
| March 30, 2026 | 2.74 | 2.47 | 2.47 | 2.74 | 2.29 | 2.13M |
| March 27, 2026 | 2.83 | 2.74 | 2.74 | 2.96 | 2.72 | 1.1M |
| March 26, 2026 | 2.95 | 2.83 | 2.83 | 2.95 | 2.77 | 1.16M |
| March 25, 2026 | 2.91 | 2.98 | 2.98 | 3.06 | 2.76 | 1.72M |
| March 24, 2026 | 3 | 2.84 | 2.84 | 3 | 2.82 | 940,000 |
| March 23, 2026 | 3 | 2.94 | 2.94 | 3.05 | 2.82 | 2.48M |
| March 20, 2026 | 3.11 | 3.1 | 3.1 | 3.2 | 3.1 | 756,000 |
| March 19, 2026 | 3.12 | 3.11 | 3.11 | 3.23 | 3.08 | 1.99M |
| March 18, 2026 | 3.11 | 3.13 | 3.13 | 3.19 | 3.09 | 728,000 |
| March 17, 2026 | 3.02 | 3.14 | 3.14 | 3.22 | 3.02 | 2.54M |
| March 16, 2026 | 3.12 | 3.11 | 3.11 | 3.13 | 3 | 1.79M |
| March 13, 2026 | 3.26 | 3.12 | 3.12 | 3.32 | 3.01 | 2.78M |
| March 12, 2026 | 2.67 | 3.26 | 3.26 | 3.3 | 2.64 | 2.91M |
| March 11, 2026 | 2.86 | 2.77 | 2.77 | 2.9 | 2.71 | 2.09M |
| March 10, 2026 | 2.66 | 2.75 | 2.75 | 2.79 | 2.66 | 616,000 |
| March 09, 2026 | 2.8 | 2.66 | 2.66 | 2.92 | 2.6 | 4.81M |
| March 06, 2026 | 2.26 | 2.77 | 2.77 | 2.8 | 2.2 | 4.55M |
| March 05, 2026 | 2.19 | 2.2 | 2.2 | 2.28 | 2.17 | 1.2M |
| March 04, 2026 | 2.3 | 2.26 | 2.26 | 2.33 | 2.24 | 1.34M |
| March 03, 2026 | 2.5 | 2.3 | 2.3 | 2.5 | 2.2 | 2.54M |
| March 02, 2026 | 2.5 | 2.5 | 2.5 | 2.65 | 2.43 | 2.71M |
| February 27, 2026 | 2.65 | 2.46 | 2.46 | 2.69 | 2.46 | 1.22M |
| February 26, 2026 | 2.54 | 2.6 | 2.6 | 2.7 | 2.34 | 3.3M |
| February 25, 2026 | 2.67 | 2.53 | 2.53 | 2.67 | 2.48 | 3.09M |
| February 24, 2026 | 2.49 | 2.7 | 2.7 | 2.9 | 2.44 | 7.47M |
| February 23, 2026 | 1.93 | 2.44 | 2.44 | 2.49 | 1.93 | 7.13M |
| February 20, 2026 | 1.74 | 1.92 | 0 | 1.95 | 1.6 | 7.04M |
| February 16, 2026 | 1.6 | 1.8 | 0 | 1.9 | 1.6 | 4.78M |
| February 13, 2026 | 1.6 | 1.55 | 0 | 1.71 | 1.54 | 2.52M |
| February 12, 2026 | 1.62 | 1.52 | 0 | 1.62 | 1.4 | 2.3M |
| February 11, 2026 | 1.56 | 1.62 | 0 | 1.69 | 1.56 | 3.97M |
| February 10, 2026 | 1.47 | 1.63 | 0 | 1.75 | 1.45 | 5.38M |
| February 09, 2026 | 1.23 | 1.5 | 0 | 1.55 | 1.23 | 6.2M |
| February 06, 2026 | 1.14 | 1.27 | 0 | 1.3 | 1.04 | 4.24M |
| February 05, 2026 | 0.87 | 1.14 | 0 | 1.14 | 0.87 | 4.38M |
| February 04, 2026 | 0.79 | 0.86 | 0 | 0.88 | 0.79 | 1.02M |
| February 03, 2026 | 0.9 | 0.78 | 0 | 0.92 | 0.76 | 3.15M |
| February 02, 2026 | 0.99 | 0.94 | 0 | 0.99 | 0.9 | 1.1M |
| January 30, 2026 | 0.93 | 0.99 | 0 | 1.07 | 0.91 | 5.03M |
| January 29, 2026 | 0.68 | 0.88 | 0 | 0.95 | 0.68 | 8.54M |
| January 28, 2026 | 0.73 | 0.68 | 0 | 0.73 | 0.67 | 636,000 |
| January 27, 2026 | 0.85 | 0.71 | 0 | 0.87 | 0.68 | 5.03M |
| January 26, 2026 | 0.55 | 0.85 | 0 | 0.85 | 0.55 | 5.1M |
| January 23, 2026 | 0.49 | 0.55 | 0 | 0.56 | 0.48 | 1.13M |
| January 22, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 0 |
| January 21, 2026 | 0.49 | 0.49 | 0 | 0.5 | 0.48 | 180,000 |
| January 20, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 0 |
| January 19, 2026 | 0.47 | 0.49 | 0 | 0.49 | 0.47 | 128,000 |
| January 16, 2026 | 0.47 | 0.46 | 0 | 0.47 | 0.46 | 132,000 |
| January 15, 2026 | 0.49 | 0.48 | 0 | 0.49 | 0.48 | 16,000 |
| January 14, 2026 | 0.48 | 0.48 | 0 | 0.49 | 0.48 | 80,000 |
| January 13, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.48 | 12,000 |
| January 12, 2026 | 0.48 | 0.49 | 0 | 0.49 | 0.48 | 56,000 |
| January 09, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 156,000 |
| January 08, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.48 | 112,000 |
| January 07, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 0 |
| January 06, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 0 |