Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS
· Delayed Price · Currency is USD
6.65
-0.60 (-8.28%)
May 27, 2025, 1:31 PM EDT
KPGHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | - | 2.11% | 1,702 |
| May 28, 2025 | 6.66 | 7.10 | 6.65 | 7.10 | 7.10 | 6.77% | 3,056 |
| May 27, 2025 | 6.60 | 6.65 | 6.59 | 6.65 | 6.65 | -3.19% | 6,292 |
| May 23, 2025 | 6.62 | 6.87 | 6.58 | 6.87 | 6.87 | 3.29% | 1,341 |
| May 22, 2025 | 6.90 | 6.98 | 6.65 | 6.65 | 6.65 | -3.62% | 6,532 |
| May 21, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -8.55% | 3,186 |
| May 20, 2025 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 10.96% | 12,039 |
| May 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.57% | 3,444 |
| May 16, 2025 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 3.72% | 339 |
| May 15, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3.57% | 1,940 |
| May 14, 2025 | 7.00 | 7.66 | 6.90 | 7.00 | 7.00 | -8.62% | 20,516 |
| May 13, 2025 | 7.75 | 8.00 | 7.66 | 7.66 | 7.66 | -4.25% | 1,228 |
| May 12, 2025 | 8.05 | 8.05 | 7.80 | 8.00 | 8.00 | 0.25% | 9,101 |
| May 9, 2025 | 8.00 | 8.00 | 7.75 | 7.98 | 7.98 | 1.92% | 14,422 |
| May 8, 2025 | 7.75 | 7.83 | 7.66 | 7.83 | 7.83 | 1.03% | 24,497 |
| May 7, 2025 | 7.66 | 7.86 | 7.66 | 7.75 | 7.75 | -3.13% | 8,550 |
| May 6, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | -2.91% | 403 |
| May 5, 2025 | 6.80 | 8.25 | 6.80 | 8.24 | 8.24 | 9.87% | 12,325 |
| May 2, 2025 | 8.87 | 8.87 | 7.50 | 7.50 | 7.50 | -4.82% | 3,781 |
| May 1, 2025 | 7.80 | 7.88 | 7.77 | 7.88 | 7.88 | 3.68% | 9,650 |
| Apr 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1,510 |
| Apr 29, 2025 | 7.32 | 7.50 | 6.92 | 7.50 | 7.50 | 5.34% | 2,100 |
| Apr 28, 2025 | 6.65 | 7.12 | 6.65 | 7.12 | 7.12 | 0.71% | 1,236 |
| Apr 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 15 |
| Apr 24, 2025 | 7.30 | 7.30 | 7.06 | 7.07 | 7.07 | -10.05% | 4,543 |
| Apr 23, 2025 | 7.25 | 7.99 | 7.25 | 7.86 | 7.86 | 13.26% | 9,130 |
| Apr 22, 2025 | 7.00 | 7.00 | 6.75 | 6.94 | 6.94 | -4.60% | 5,204 |
| Apr 21, 2025 | 7.65 | 7.65 | 7.25 | 7.28 | 7.28 | 6.83% | 3,415 |
| Apr 17, 2025 | 7.78 | 7.78 | 6.81 | 6.81 | 6.81 | 0.15% | 4,295 |
| Apr 16, 2025 | 7.63 | 8.46 | 6.80 | 6.80 | 6.80 | 3.03% | 1,123 |
| Apr 15, 2025 | 6.60 | 7.95 | 6.60 | 6.60 | 6.60 | 3.12% | 1,525 |
| Apr 14, 2025 | 6.33 | 6.43 | 6.33 | 6.40 | 6.40 | -2.14% | 2,874 |
| Apr 11, 2025 | 6.50 | 6.54 | 6.46 | 6.54 | 6.54 | 3.32% | 2,508 |
| Apr 10, 2025 | 6.88 | 7.20 | 6.33 | 6.33 | 6.33 | -2.01% | 6,062 |
| Apr 9, 2025 | 5.79 | 6.46 | 5.79 | 6.46 | 6.46 | 11.57% | 32,742 |
| Apr 8, 2025 | 5.70 | 6.00 | 5.65 | 5.79 | 5.79 | -0.86% | 32,623 |
| Apr 7, 2025 | 6.21 | 6.33 | 5.70 | 5.84 | 5.84 | -5.96% | 26,439 |
| Apr 4, 2025 | 6.38 | 6.78 | 6.11 | 6.21 | 6.21 | -11.29% | 18,280 |
| Apr 3, 2025 | 6.50 | 7.50 | 6.36 | 7.00 | 7.00 | 0.72% | 5,729 |
| Apr 2, 2025 | 6.36 | 7.96 | 6.36 | 6.95 | 6.95 | -0.71% | 5,118 |
| Apr 1, 2025 | 6.77 | 8.04 | 6.75 | 7.00 | 7.00 | -5.79% | 10,779 |
| Mar 31, 2025 | 6.81 | 7.43 | 6.81 | 7.43 | 7.43 | 2.48% | 1,711 |
| Mar 28, 2025 | 7.10 | 8.04 | 7.10 | 7.25 | 7.25 | 4.32% | 3,241 |
| Mar 27, 2025 | 8.96 | 8.96 | 6.82 | 6.95 | 6.95 | -12.69% | 2,871 |
| Mar 26, 2025 | 7.96 | 7.96 | 7.25 | 7.96 | 7.96 | 12.11% | 5,660 |
| Mar 25, 2025 | 7.10 | 8.97 | 7.10 | 7.10 | 7.10 | 0.57% | 2,500 |
| Mar 24, 2025 | 7.05 | 7.06 | 6.75 | 7.06 | 7.06 | -2.62% | 18,464 |
| Mar 21, 2025 | 7.40 | 7.40 | 6.99 | 7.25 | 7.25 | -5.23% | 3,001 |
| Mar 20, 2025 | 7.60 | 7.85 | 7.40 | 7.65 | 7.65 | -2.55% | 8,533 |
| Mar 19, 2025 | 7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 0.96% | 5,016 |