KPa-BM Holdings Limited (HKG:2663)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0050 (-1.75%)
Jan 29, 2026, 1:19 PM HKT
KPa-BM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 270,000 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 350,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 26, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 670,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 150,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 490,000 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 700,000 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 130,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 220,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 10,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 470,000 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 850,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 180,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 200,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 690,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 450,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | - | 10,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 120,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 600,000 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 90,000 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Dec 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 200,000 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 30,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 50,000 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 100,000 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 220,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 30,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 550,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 250,000 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 650,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 70,000 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.79% | 120,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 230,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |