KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 0.4950
+0.0050 (1.02%)
Jan 21, 2026, 3:59 PM HKT
KFM Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 19, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 6.52% | 120,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 132,000 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 16,000 |
| Jan 14, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 80,000 |
| Jan 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 12,000 |
| Jan 12, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 56,000 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 156,000 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 112,000 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 232,000 |
| Jan 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 120,000 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 20,000 |
| Dec 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 168,000 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 52,000 |
| Dec 23, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | -4.00% | 300,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 12,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 4,000 |
| Dec 17, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 1.01% | 76,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 48,000 |
| Dec 12, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 860,000 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 16,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 32,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | -1.06% | 56,000 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 8,000 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 252,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 108,000 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 136,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 100,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 284,000 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 40,000 |
| Nov 21, 2025 | 0.43 | 0.47 | 0.41 | 0.45 | 0.45 | -1.10% | 48,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | 68,000 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 28,000 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 8,000 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.49% | 308,000 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -3.26% | 244,000 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 32,000 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 4,000 |