KFM Kingdom Holdings Limited (HKG:3816)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.060 (3.09%)
Jul 31, 2026, 3:55 PM HKT
KFM Kingdom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.96 | 2.03 | 1.92 | 1.96 | 1.96 | 2.08% | 508,000 |
| Jun 12, 2026 | 1.82 | 2.00 | 1.82 | 1.92 | 1.92 | 4.35% | 160,000 |
| Jun 11, 2026 | 2.03 | 2.03 | 1.83 | 1.84 | 1.84 | -9.36% | 976,000 |
| Jun 10, 2026 | 2.00 | 2.05 | 1.89 | 2.03 | 2.03 | 1.50% | 760,000 |
| Jun 9, 2026 | 2.05 | 2.16 | 2.00 | 2.00 | 2.00 | -2.44% | 496,000 |
| Jun 8, 2026 | 2.12 | 2.21 | 1.98 | 2.05 | 2.05 | -2.38% | 1,744,000 |
| Jun 5, 2026 | 2.40 | 2.40 | 2.06 | 2.10 | 2.10 | -12.50% | 636,000 |
| Jun 4, 2026 | 2.49 | 2.49 | 2.35 | 2.40 | 2.40 | -3.61% | 532,000 |
| Jun 3, 2026 | 2.38 | 2.49 | 2.32 | 2.49 | 2.49 | 3.32% | 168,000 |
| Jun 2, 2026 | 2.55 | 2.55 | 2.39 | 2.41 | 2.41 | -5.49% | 656,000 |
| Jun 1, 2026 | 2.53 | 2.59 | 2.46 | 2.55 | 2.55 | 2.00% | 328,000 |
| May 29, 2026 | 2.42 | 2.59 | 2.42 | 2.50 | 2.50 | 7.30% | 2,668,000 |
| May 28, 2026 | 2.45 | 2.45 | 2.28 | 2.33 | 2.33 | -4.90% | 1,184,000 |
| May 27, 2026 | 2.45 | 2.56 | 2.43 | 2.45 | 2.45 | 1.66% | 880,000 |
| May 26, 2026 | 2.60 | 2.61 | 2.21 | 2.41 | 2.41 | -9.74% | 1,976,000 |
| May 22, 2026 | 2.52 | 2.67 | 2.50 | 2.67 | 2.67 | 3.89% | 1,248,000 |
| May 21, 2026 | 2.58 | 2.65 | 2.54 | 2.57 | 2.57 | -0.39% | 488,000 |
| May 20, 2026 | 2.47 | 2.68 | 2.47 | 2.58 | 2.58 | 1.98% | 660,000 |