KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 2.860
+0.145 (5.34%)
Aug 27, 2026, 3:25 PM HKT
KFM Kingdom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.74 | 2.85 | 2.65 | 2.72 | 2.72 | -0.91% | 812,000 |
| Aug 25, 2026 | 2.56 | 2.75 | 2.56 | 2.74 | 2.74 | 7.24% | 596,000 |
| Aug 24, 2026 | 2.51 | 2.62 | 2.50 | 2.56 | 2.56 | 0.20% | 1,104,000 |
| Aug 21, 2026 | 2.50 | 2.60 | 2.50 | 2.55 | 2.55 | 5.15% | 1,240,000 |
| Aug 20, 2026 | 2.41 | 2.50 | 2.41 | 2.43 | 2.43 | 0.62% | 444,000 |
| Aug 19, 2026 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | -3.60% | 64,000 |
| Aug 18, 2026 | 2.48 | 2.52 | 2.44 | 2.50 | 2.50 | 5.04% | 240,000 |
| Aug 17, 2026 | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | -0.42% | 2,448,000 |
| Aug 14, 2026 | 2.38 | 2.52 | 2.38 | 2.39 | 2.39 | -2.45% | 208,000 |
| Aug 13, 2026 | 2.42 | 2.52 | 2.38 | 2.45 | 2.45 | -1.21% | 320,000 |
| Aug 12, 2026 | 2.48 | 2.50 | 2.39 | 2.48 | 2.48 | 1.64% | 468,000 |
| Aug 11, 2026 | 2.40 | 2.49 | 2.40 | 2.44 | 2.44 | 2.52% | 528,000 |
| Aug 10, 2026 | 2.38 | 2.43 | 2.36 | 2.38 | 2.38 | 5.31% | 696,000 |
| Aug 7, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 0.89% | 144,000 |
| Aug 6, 2026 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -2.61% | 208,000 |
| Aug 5, 2026 | 2.35 | 2.36 | 2.25 | 2.30 | 2.30 | -0.22% | 64,000 |
| Aug 4, 2026 | 2.04 | 2.50 | 2.04 | 2.31 | 2.31 | 15.25% | 1,768,000 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2026 | 2.05 | 2.13 | 1.96 | 2.00 | 2.00 | 3.09% | 1,552,000 |
| Jul 30, 2026 | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | 0.52% | 276,000 |
| Jul 29, 2026 | 2.09 | 2.09 | 1.88 | 1.93 | 1.93 | -7.66% | 664,000 |
| Jul 28, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | 3.98% | 64,000 |
| Jul 27, 2026 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | -0.99% | 192,000 |
| Jul 24, 2026 | 2.15 | 2.15 | 1.99 | 2.03 | 2.03 | -5.58% | 160,000 |
| Jul 23, 2026 | 2.10 | 2.15 | 1.99 | 2.15 | 2.15 | 8.04% | 380,000 |
| Jul 22, 2026 | 2.23 | 2.23 | 1.99 | 1.99 | 1.99 | -10.76% | 464,000 |
| Jul 21, 2026 | 2.28 | 2.38 | 2.13 | 2.23 | 2.23 | -1.33% | 604,000 |
| Jul 20, 2026 | 2.03 | 2.40 | 2.02 | 2.26 | 2.26 | 12.44% | 1,700,000 |
| Jul 17, 2026 | 2.09 | 2.09 | 1.93 | 2.01 | 2.01 | -3.83% | 616,000 |
| Jul 16, 2026 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 256,000 |
| Jul 15, 2026 | 2.00 | 2.13 | 2.00 | 2.12 | 2.12 | 6.00% | 300,000 |
| Jul 14, 2026 | 1.94 | 2.05 | 1.94 | 2.00 | 2.00 | 3.09% | 296,000 |
| Jul 13, 2026 | 1.89 | 2.03 | 1.89 | 1.94 | 1.94 | 3.19% | 629,500 |
| Jul 10, 2026 | 1.86 | 1.99 | 1.86 | 1.88 | 1.88 | 1.08% | 252,000 |
| Jul 9, 2026 | 1.79 | 1.90 | 1.78 | 1.86 | 1.86 | 2.20% | 314,000 |
| Jul 8, 2026 | 1.85 | 1.85 | 1.71 | 1.82 | 1.82 | -3.70% | 380,000 |
| Jul 7, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 88,000 |
| Jul 6, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 1.06% | 244,000 |
| Jul 3, 2026 | 1.93 | 1.93 | 1.73 | 1.88 | 1.88 | -2.59% | 460,000 |
| Jul 2, 2026 | 1.88 | 2.05 | 1.83 | 1.93 | 1.93 | 6.04% | 1,332,000 |
| Jun 30, 2026 | 1.81 | 1.84 | 1.70 | 1.82 | 1.82 | 1.11% | 288,000 |
| Jun 29, 2026 | 1.88 | 1.91 | 1.79 | 1.80 | 1.80 | -6.25% | 300,000 |
| Jun 26, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 104,000 |
| Jun 25, 2026 | 2.04 | 2.04 | 1.89 | 1.92 | 1.92 | 2.13% | 244,000 |
| Jun 24, 2026 | 1.91 | 1.94 | 1.80 | 1.88 | 1.88 | -1.57% | 344,000 |
| Jun 23, 2026 | 2.04 | 2.05 | 1.86 | 1.91 | 1.91 | -4.50% | 444,000 |
| Jun 22, 2026 | 1.98 | 2.05 | 1.86 | 2.00 | 2.00 | 1.01% | 276,000 |
| Jun 18, 2026 | 1.92 | 1.98 | 1.89 | 1.98 | 1.98 | 8.20% | 220,000 |
| Jun 17, 2026 | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -4.69% | 304,000 |
| Jun 16, 2026 | 2.10 | 2.10 | 1.86 | 1.92 | 1.92 | -2.04% | 512,000 |