KPM Holding Limited (HKG:8027)
Hong Kong · Delayed Price · Currency is HKD 0.1100
+0.0200 (22.22%)
Apr 29, 2026, 4:08 PM HKT
KPM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 22.22% | 3,763,000 |
| Apr 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 1,795,000 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,200 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 190,000 |
| Apr 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 935,000 |
| Apr 22, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -2.63% | 4,235,000 |
| Apr 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.14% | 2,660,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 30,000 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.00% | 2,055,000 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 1,140,000 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -22.22% | 2,095,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.88% | 100,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 90,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.85% | 90,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 40,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 10,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 15,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 65,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 30,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 50,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | -14.18% | 10,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.64% | 60,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,400 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 10,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |