KPa-BM Holdings Limited (HKG:2663)
Hong Kong · Delayed Price · Currency is HKD 0.6200
+0.1900 (44.19%)
Oct 16, 2026, 4:08 PM HKT
KPa-BM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.49 | 0.64 | 0.47 | 0.62 | 0.62 | 44.19% | 50,290,000 |
| Oct 15, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 7.50% | 2,620,000 |
| Oct 14, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 9.59% | 1,360,000 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 200,000 |
| Oct 12, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 300,000 |
| Oct 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 250,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 170,000 |
| Oct 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | - |
| Oct 5, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 480,000 |
| Oct 2, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 980,000 |
| Sep 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 50,000 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 40,000 |
| Sep 28, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 360,000 |
| Sep 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 260,000 |
| Sep 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 560,000 |
| Sep 23, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 300,000 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 21, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 690,000 |
| Sep 18, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 3,770,000 |
| Sep 17, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 40,000 |
| Sep 16, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 440,000 |
| Sep 15, 2026 | 0.42 | 0.44 | 0.38 | 0.39 | 0.39 | -12.36% | 4,170,000 |
| Sep 14, 2026 | 0.43 | 0.43 | 0.43 | 0.45 | 0.45 | - | 10,000 |
| Sep 11, 2026 | 0.43 | 0.48 | 0.43 | 0.45 | 0.45 | -4.30% | 30,000 |
| Sep 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2026 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 120,000 |
| Sep 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Sep 7, 2026 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 1.15% | 490,000 |
| Sep 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 50,000 |
| Sep 3, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 410,000 |
| Sep 2, 2026 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -3.30% | 1,330,000 |
| Sep 1, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -2.15% | 1,230,000 |
| Aug 31, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 580,000 |
| Aug 28, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 700,000 |
| Aug 27, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 520,000 |
| Aug 26, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,350,000 |
| Aug 25, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 650,000 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 300,000 |
| Aug 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.99% | 260,000 |
| Aug 20, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,030,000 |
| Aug 19, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -0.98% | 2,580,000 |
| Aug 18, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 810,000 |
| Aug 17, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -0.99% | 1,220,000 |
| Aug 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 940,000 |
| Aug 13, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.00% | 1,440,000 |
| Aug 12, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 800,000 |
| Aug 11, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.94% | 1,260,000 |
| Aug 10, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.25% | 3,700,000 |
| Aug 7, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 230,000 |