Kelfred Holdings Limited (HKG:1134)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0200 (-7.84%)
Jan 21, 2026, 3:59 PM HKT
Kelfred Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 12,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 14, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 68,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 56,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 112,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 32,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.53% | 360,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 80,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 144,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -8.47% | 964,000 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | - | 560,000 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 368,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 412,000 |
| Dec 16, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 1,008,000 |
| Dec 15, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 20.97% | 2,316,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 268,000 |
| Dec 11, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 5.98% | 2,952,000 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 88,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 188,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 3.52% | 596,000 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.65% | 188,000 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 324,000 |
| Dec 3, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 480,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -32.31% | 4,268,000 |
| Nov 28, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 76,000 |
| Nov 27, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 1,976,000 |
| Nov 26, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -3.08% | 1,204,000 |
| Nov 25, 2025 | 0.31 | 0.35 | 0.28 | 0.33 | 0.33 | 1.56% | 3,640,000 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.29 | 0.32 | 0.32 | -14.67% | 4,152,000 |
| Nov 21, 2025 | 0.50 | 0.54 | 0.36 | 0.38 | 0.38 | 15.38% | 25,816,000 |
| Nov 3, 2025 | 0.19 | 0.33 | 0.19 | 0.33 | 0.33 | 67.53% | 14,488,000 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.38% | 2,672,000 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 164,000 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.73% | 576,000 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.67% | 576,000 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 216,000 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 292,000 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |