KPM Holding Limited (HKG:8027)
Hong Kong · Delayed Price · Currency is HKD 0.1280
0.00 (0.00%)
Jun 1, 2026, 3:55 PM HKT
KPM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.67% | 195,000 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | 302,000 |
| May 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.63% | 600,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 135,000 |
| May 22, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.00% | 395,000 |
| May 21, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 440,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.26% | 340,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | 0.88% | 605,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -6.61% | 395,000 |
| May 15, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 0.83% | 134,000 |
| May 14, 2026 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -4.00% | 175,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -21.88% | 210,000 |
| May 12, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 26.98% | 540,000 |
| May 11, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 24.75% | 430,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.40% | 240,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.80% | 520,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 2,170,000 |
| May 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 246,000 |
| May 4, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | -3.10% | 1,200,000 |
| Apr 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.27% | 1,165,000 |
| 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 | - | - |