KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.030 (1.97%)
At close: Feb 13, 2026
KFM Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.60 | 1.71 | 1.54 | 1.55 | 1.55 | 1.97% | 2,504,000 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.40 | 1.52 | 1.52 | -6.17% | 2,284,000 |
| Feb 11, 2026 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | -0.61% | 3,968,000 |
| Feb 10, 2026 | 1.47 | 1.75 | 1.45 | 1.63 | 1.63 | 8.67% | 5,380,000 |
| Feb 9, 2026 | 1.23 | 1.55 | 1.23 | 1.50 | 1.50 | 18.11% | 6,196,000 |
| Feb 6, 2026 | 1.14 | 1.30 | 1.04 | 1.27 | 1.27 | 11.40% | 4,224,000 |
| Feb 5, 2026 | 0.87 | 1.14 | 0.87 | 1.14 | 1.14 | 32.56% | 4,376,000 |
| Feb 4, 2026 | 0.79 | 0.88 | 0.79 | 0.86 | 0.86 | 10.26% | 1,024,000 |
| Feb 3, 2026 | 0.90 | 0.92 | 0.76 | 0.78 | 0.78 | -17.02% | 3,148,000 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -5.05% | 1,092,000 |
| Jan 30, 2026 | 0.93 | 1.07 | 0.91 | 0.99 | 0.99 | 12.50% | 5,028,000 |
| Jan 29, 2026 | 0.68 | 0.95 | 0.68 | 0.88 | 0.88 | 29.41% | 8,536,000 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -4.23% | 636,000 |
| Jan 27, 2026 | 0.85 | 0.87 | 0.68 | 0.71 | 0.71 | -16.47% | 5,024,000 |
| Jan 26, 2026 | 0.55 | 0.85 | 0.55 | 0.85 | 0.85 | 54.55% | 5,104,000 |
| Jan 23, 2026 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 12.24% | 1,096,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 21, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 180,000 |
| 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 | - | - |