KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 4.540
-0.240 (-5.02%)
Sep 11, 2026, 4:08 PM HKT
KFM Kingdom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | -5.02% | 3,272,000 |
| Sep 10, 2026 | 4.30 | 4.90 | 4.20 | 4.78 | 4.78 | 14.90% | 5,204,000 |
| Sep 9, 2026 | 3.39 | 4.35 | 3.39 | 4.16 | 4.16 | 22.90% | 8,964,000 |
| Sep 8, 2026 | 3.60 | 3.66 | 2.98 | 3.39 | 3.39 | -5.45% | 3,956,000 |
| Sep 7, 2026 | 3.28 | 3.80 | 3.28 | 3.58 | 3.58 | 9.15% | 4,440,000 |
| Sep 4, 2026 | 3.15 | 3.75 | 3.15 | 3.28 | 3.28 | 3.63% | 5,536,000 |
| Sep 3, 2026 | 3.20 | 3.26 | 2.90 | 3.17 | 3.17 | -1.09% | 1,420,000 |
| Sep 2, 2026 | 3.09 | 3.25 | 3.03 | 3.20 | 3.20 | 3.73% | 888,000 |
| Sep 1, 2026 | 2.85 | 3.25 | 2.85 | 3.09 | 3.09 | 9.98% | 2,316,000 |
| Aug 31, 2026 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | -0.36% | 188,000 |
| Aug 28, 2026 | 3.00 | 3.30 | 2.73 | 2.82 | 2.82 | -6.17% | 2,376,000 |
| Aug 27, 2026 | 2.86 | 3.00 | 2.72 | 3.00 | 3.00 | 10.50% | 1,648,000 |
| 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 |