Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
4.570
-0.180 (-3.79%)
Feb 12, 2026, 2:24 PM EST
KPGHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.65 | 4.75 | 4.44 | 4.75 | 4.75 | 7.34% | 18,368 |
| Feb 10, 2026 | 4.21 | 4.50 | 4.21 | 4.43 | 4.43 | -0.56% | 33,161 |
| Feb 9, 2026 | 4.10 | 4.45 | 3.72 | 4.45 | 4.45 | 9.34% | 25,949 |
| Feb 6, 2026 | 3.73 | 4.11 | 3.73 | 4.07 | 4.07 | 3.30% | 19,756 |
| Feb 5, 2026 | 4.49 | 4.49 | 3.81 | 3.94 | 3.94 | 3.68% | 86,206 |
| Feb 4, 2026 | 4.45 | 4.45 | 3.62 | 3.80 | 3.80 | -15.67% | 73,767 |
| Feb 3, 2026 | 4.80 | 4.80 | 4.47 | 4.51 | 4.51 | -8.23% | 10,829 |
| Feb 2, 2026 | 4.85 | 4.91 | 4.81 | 4.91 | 4.91 | 0.31% | 12,970 |
| Jan 30, 2026 | 5.10 | 5.10 | 4.83 | 4.90 | 4.90 | -5.14% | 82,929 |
| Jan 29, 2026 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | -1.15% | 2,594 |
| Jan 28, 2026 | 5.30 | 5.42 | 5.17 | 5.22 | 5.22 | -3.33% | 40,825 |
| Jan 27, 2026 | 5.20 | 5.57 | 5.20 | 5.40 | 5.40 | 1.89% | 5,683 |
| Jan 26, 2026 | 5.30 | 5.48 | 5.11 | 5.30 | 5.30 | 3.92% | 33,152 |
| Jan 23, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 7,596 |
| Jan 22, 2026 | 5.45 | 5.55 | 4.80 | 5.10 | 5.10 | -9.73% | 15,783 |
| Jan 21, 2026 | 5.18 | 5.75 | 5.18 | 5.65 | 5.65 | 9.07% | 7,742 |
| Jan 20, 2026 | 5.68 | 5.70 | 4.74 | 5.18 | 5.18 | -8.64% | 54,392 |
| Jan 16, 2026 | 5.50 | 5.69 | 5.40 | 5.67 | 5.67 | 0.98% | 16,914 |
| Jan 15, 2026 | 5.55 | 5.74 | 5.50 | 5.62 | 5.62 | -1.49% | 42,586 |
| Jan 14, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | -0.44% | 11,676 |
| Jan 13, 2026 | 5.60 | 5.82 | 5.60 | 5.73 | 5.73 | -1.04% | 16,210 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.70 | 5.79 | 5.79 | -0.26% | 4,273 |
| Jan 9, 2026 | 5.65 | 5.95 | 5.65 | 5.80 | 5.80 | 0.26% | 6,159 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.65 | 5.79 | 5.79 | -0.26% | 15,625 |
| Jan 7, 2026 | 5.61 | 5.83 | 5.55 | 5.80 | 5.80 | 1.05% | 24,670 |
| Jan 6, 2026 | 5.61 | 5.83 | 5.61 | 5.74 | 5.74 | -1.37% | 16,910 |
| Jan 5, 2026 | 5.75 | 5.83 | 5.72 | 5.82 | 5.82 | 2.11% | 10,284 |
| Jan 2, 2026 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | 3.64% | 12,772 |
| Dec 31, 2025 | 5.40 | 5.72 | 5.40 | 5.50 | 5.50 | -3.17% | 11,282 |
| Dec 30, 2025 | 5.45 | 5.68 | 5.40 | 5.68 | 5.68 | 5.19% | 14,652 |
| Dec 29, 2025 | 5.83 | 5.83 | 5.40 | 5.40 | 5.40 | -3.23% | 8,217 |
| Dec 26, 2025 | 5.60 | 5.72 | 5.58 | 5.58 | 5.58 | -0.36% | 4,299 |
| Dec 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -1.58% | 4,425 |
| Dec 23, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 1.01% | 1,216 |
| Dec 22, 2025 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | -1.00% | 7,294 |
| Dec 19, 2025 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 2.52% | 1,197 |
| Dec 18, 2025 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | - | 22,821 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -3.78% | 11,296 |
| Dec 16, 2025 | 5.65 | 5.80 | 5.63 | 5.77 | 5.77 | 3.09% | 17,456 |
| Dec 15, 2025 | 5.95 | 5.95 | 5.50 | 5.60 | 5.60 | 5.37% | 26,637 |
| Dec 12, 2025 | 5.30 | 5.31 | 5.03 | 5.31 | 5.31 | -2.57% | 11,664 |
| Dec 11, 2025 | 5.45 | 5.68 | 5.40 | 5.45 | 5.45 | -6.84% | 9,791 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.50 | 5.85 | 5.85 | 2.24% | 22,501 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.52 | 5.72 | 5.72 | -2.19% | 30,101 |
| Dec 5, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -2.50% | 5,814 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 13,301 |
| Dec 3, 2025 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 0.78% | 12,919 |
| Dec 2, 2025 | 5.70 | 5.93 | 5.70 | 5.81 | 5.81 | 2.56% | 10,046 |
| Dec 1, 2025 | 5.91 | 5.91 | 5.66 | 5.66 | 5.66 | -2.41% | 9,316 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | 15,338 |