KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 2.480
-0.210 (-7.81%)
May 15, 2026, 4:09 PM HKT
KFM Kingdom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.68 | 2.68 | 2.43 | 2.48 | 2.48 | -7.81% | 1,064,000 |
| May 14, 2026 | 2.88 | 3.06 | 2.60 | 2.69 | 2.69 | -5.61% | 2,844,000 |
| May 13, 2026 | 2.30 | 2.94 | 2.30 | 2.85 | 2.85 | 26.67% | 4,636,000 |
| May 12, 2026 | 2.35 | 2.45 | 2.07 | 2.25 | 2.25 | 2.74% | 2,596,000 |
| May 11, 2026 | 1.70 | 2.25 | 1.70 | 2.19 | 2.19 | 31.93% | 5,340,000 |
| May 8, 2026 | 1.43 | 1.66 | 1.43 | 1.66 | 1.66 | 20.29% | 1,596,000 |
| May 7, 2026 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -1.43% | 1,120,000 |
| May 6, 2026 | 1.52 | 1.57 | 1.39 | 1.40 | 1.40 | -7.89% | 808,000 |
| May 5, 2026 | 1.37 | 1.60 | 1.35 | 1.52 | 1.52 | 10.95% | 1,348,000 |
| May 4, 2026 | 1.50 | 1.50 | 1.30 | 1.37 | 1.37 | -9.27% | 1,600,000 |
| Apr 30, 2026 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -5.03% | 1,288,000 |
| Apr 29, 2026 | 1.33 | 1.70 | 1.33 | 1.59 | 1.59 | 22.31% | 3,076,000 |
| Apr 28, 2026 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | -2.26% | 1,503,000 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.23 | 1.33 | 1.33 | -8.28% | 2,920,000 |
| Apr 24, 2026 | 1.47 | 1.58 | 1.19 | 1.45 | 1.45 | -1.36% | 7,960,000 |
| Apr 23, 2026 | 2.43 | 2.47 | 1.37 | 1.47 | 1.47 | -40.49% | 12,184,000 |
| Apr 22, 2026 | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.80% | 248,000 |
| Apr 21, 2026 | 2.31 | 2.50 | 2.31 | 2.49 | 2.49 | 1.22% | 224,000 |
| Apr 20, 2026 | 2.49 | 2.51 | 2.27 | 2.46 | 2.46 | -2.77% | 740,000 |
| Apr 17, 2026 | 2.60 | 2.60 | 2.50 | 2.53 | 2.53 | -2.69% | 156,000 |
| Apr 16, 2026 | 2.40 | 2.65 | 2.40 | 2.60 | 2.60 | 8.79% | 728,000 |
| Apr 15, 2026 | 2.42 | 2.43 | 2.35 | 2.39 | 2.39 | -1.24% | 552,000 |
| Apr 14, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -1.63% | 532,000 |
| Apr 13, 2026 | 2.51 | 2.53 | 2.42 | 2.46 | 2.46 | -1.99% | 364,000 |
| Apr 10, 2026 | 2.51 | 2.55 | 2.45 | 2.51 | 2.51 | - | 524,000 |
| Apr 9, 2026 | 2.50 | 2.55 | 2.43 | 2.51 | 2.51 | -2.33% | 640,000 |
| Apr 8, 2026 | 2.25 | 2.70 | 2.25 | 2.57 | 2.57 | 10.78% | 3,442,000 |
| Apr 2, 2026 | 2.23 | 2.33 | 2.22 | 2.32 | 2.32 | 2.20% | 280,000 |
| Apr 1, 2026 | 2.35 | 2.38 | 2.16 | 2.27 | 2.27 | -4.62% | 2,524,000 |
| Mar 31, 2026 | 2.50 | 2.50 | 2.21 | 2.38 | 2.38 | -3.64% | 2,416,000 |
| Mar 30, 2026 | 2.74 | 2.74 | 2.29 | 2.47 | 2.47 | -9.85% | 2,076,000 |
| 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 |