KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 0.3500
+0.0100 (2.94%)
Aug 28, 2025, 6:12 PM HKT
KFM Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 32,000 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 32,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | - | 4,000 |
| Aug 25, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -2.86% | 52,000 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | 120,000 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.34 | -5.41% | 124,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 8,000 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 60,000 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | - |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 2.78% | 108,000 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.70% | 12,000 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 32,000 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.36 | 4.23% | 160,000 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | - |
| Aug 8, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.34 | -4.05% | 120,000 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 5.71% | 88,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 6.06% | 312,000 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | 44,000 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | 64,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 3.13% | 52,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -3.03% | 44,000 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 1.54% | 96,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | - | 74,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | -2.99% | 56,000 |
| Jul 25, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.32 | 4.69% | 36,000 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.31 | 1.59% | 148,000 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | - | 79,000 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | - | 81,500 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.30 | 1.61% | 84,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 52,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | - |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -3.13% | 44,000 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 46,000 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 27,000 |
| Jul 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.31 | 1.59% | 412,000 |
| Jul 10, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.30 | 10.53% | 304,000 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | - | 17,500 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -3.39% | 616,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 12,750 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | -1.67% | 96,000 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 376,000 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 84,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 80,000 |
| Jun 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,000 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 10,375 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.29 | -1.64% | 588,000 |
| Jun 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | - | 32,000 |
| Jun 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | - | 200,000 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | - | 96,000 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | - | 72,000 |