KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 2.740
-0.090 (-3.18%)
At close: Mar 27, 2026
KFM Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.83 | 2.96 | 2.72 | 2.74 | 2.74 | -3.18% | 1,092,000 |
| Mar 26, 2026 | 2.95 | 2.95 | 2.77 | 2.83 | 2.83 | -5.03% | 1,160,000 |
| Mar 25, 2026 | 2.91 | 3.06 | 2.76 | 2.98 | 2.98 | 4.93% | 1,718,000 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.82 | 2.84 | 2.84 | -3.40% | 868,000 |
| Mar 23, 2026 | 3.00 | 3.05 | 2.82 | 2.94 | 2.94 | -5.16% | 2,480,000 |
| Mar 20, 2026 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 756,000 |
| Mar 19, 2026 | 3.12 | 3.23 | 3.08 | 3.11 | 3.11 | -0.64% | 1,952,000 |
| Mar 18, 2026 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | -0.32% | 716,000 |
| Mar 17, 2026 | 3.02 | 3.22 | 3.02 | 3.14 | 3.14 | 0.96% | 2,536,000 |
| Mar 16, 2026 | 3.12 | 3.13 | 3.00 | 3.11 | 3.11 | -0.32% | 1,788,000 |
| Mar 13, 2026 | 3.26 | 3.32 | 3.01 | 3.12 | 3.12 | -4.29% | 2,776,000 |
| Mar 12, 2026 | 2.67 | 3.30 | 2.64 | 3.26 | 3.26 | 17.69% | 2,892,000 |
| Mar 11, 2026 | 2.86 | 2.90 | 2.71 | 2.77 | 2.77 | -2.46% | 2,092,000 |
| Mar 10, 2026 | 2.66 | 2.84 | 2.66 | 2.84 | 2.80 | 6.77% | 2,520,000 |
| Mar 9, 2026 | 2.80 | 2.92 | 2.60 | 2.66 | 2.62 | -3.97% | 4,804,000 |
| Mar 6, 2026 | 2.26 | 2.80 | 2.20 | 2.77 | 2.73 | 25.91% | 4,516,000 |
| Mar 5, 2026 | 2.19 | 2.28 | 2.17 | 2.20 | 2.17 | 1.38% | 1,188,000 |
| Mar 4, 2026 | 2.30 | 2.33 | 2.01 | 2.17 | 2.14 | -5.65% | 2,796,000 |
| Mar 3, 2026 | 2.50 | 2.50 | 2.20 | 2.30 | 2.27 | -8.00% | 2,472,000 |
| Mar 2, 2026 | 2.50 | 2.65 | 2.43 | 2.50 | 2.46 | 1.63% | 2,700,000 |
| Feb 27, 2026 | 2.65 | 2.69 | 2.46 | 2.46 | 2.43 | -5.38% | 1,212,000 |
| Feb 26, 2026 | 2.54 | 2.70 | 2.34 | 2.60 | 2.56 | 2.77% | 3,296,000 |
| Feb 25, 2026 | 2.67 | 2.67 | 2.48 | 2.53 | 2.49 | -6.30% | 3,084,000 |
| Feb 24, 2026 | 2.49 | 2.90 | 2.44 | 2.70 | 2.66 | 10.66% | 7,456,000 |
| Feb 23, 2026 | 1.93 | 2.49 | 1.93 | 2.44 | 2.41 | 27.08% | 7,120,000 |
| Feb 20, 2026 | 1.74 | 1.95 | 1.60 | 1.92 | 1.89 | 6.67% | 6,992,000 |
| Feb 16, 2026 | 1.60 | 1.90 | 1.60 | 1.80 | 1.77 | 16.13% | 4,764,000 |
| Feb 13, 2026 | 1.60 | 1.71 | 1.54 | 1.55 | 1.53 | 1.97% | 2,504,000 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.40 | 1.52 | 1.50 | -6.17% | 2,284,000 |
| Feb 11, 2026 | 1.56 | 1.69 | 1.56 | 1.62 | 1.60 | -0.61% | 3,968,000 |
| Feb 10, 2026 | 1.47 | 1.75 | 1.45 | 1.63 | 1.61 | 8.67% | 5,380,000 |
| Feb 9, 2026 | 1.23 | 1.55 | 1.23 | 1.50 | 1.48 | 18.11% | 6,196,000 |
| Feb 6, 2026 | 1.14 | 1.30 | 1.04 | 1.27 | 1.25 | 11.40% | 4,224,000 |
| Feb 5, 2026 | 0.87 | 1.14 | 0.87 | 1.14 | 1.12 | 32.56% | 4,376,000 |
| Feb 4, 2026 | 0.79 | 0.88 | 0.79 | 0.86 | 0.85 | 10.26% | 1,024,000 |
| Feb 3, 2026 | 0.90 | 0.92 | 0.76 | 0.78 | 0.77 | -17.02% | 3,148,000 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | 0.93 | -5.05% | 1,092,000 |
| Jan 30, 2026 | 0.93 | 1.07 | 0.91 | 0.99 | 0.98 | 12.50% | 5,028,000 |
| Jan 29, 2026 | 0.68 | 0.95 | 0.68 | 0.88 | 0.87 | 29.41% | 8,536,000 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.67 | 0.68 | 0.67 | -4.23% | 636,000 |
| Jan 27, 2026 | 0.85 | 0.87 | 0.68 | 0.71 | 0.70 | -16.47% | 5,024,000 |
| Jan 26, 2026 | 0.55 | 0.85 | 0.55 | 0.85 | 0.84 | 54.55% | 5,104,000 |
| Jan 23, 2026 | 0.49 | 0.56 | 0.48 | 0.55 | 0.54 | 12.24% | 1,096,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jan 21, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | - | 180,000 |
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jan 19, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.48 | 6.52% | 120,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -3.16% | 132,000 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.04% | 16,000 |
| Jan 14, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.47 | -1.03% | 80,000 |