Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
3.450
-0.205 (-5.61%)
At close: Mar 27, 2026
KPGHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | -5.61% | 13,939 |
| Mar 26, 2026 | 3.50 | 3.69 | 3.41 | 3.66 | 3.66 | 3.84% | 13,791 |
| Mar 25, 2026 | 3.40 | 4.08 | 3.40 | 3.52 | 3.52 | 4.45% | 7,544 |
| Mar 24, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 121,868 |
| Mar 23, 2026 | 3.39 | 3.42 | 3.25 | 3.36 | 3.36 | 0.45% | 79,293 |
| Mar 20, 2026 | 3.50 | 3.67 | 3.30 | 3.35 | 3.35 | -5.77% | 45,881 |
| Mar 19, 2026 | 3.65 | 3.71 | 3.51 | 3.55 | 3.55 | -7.79% | 13,286 |
| Mar 18, 2026 | 3.73 | 3.86 | 3.65 | 3.85 | 3.85 | -2.53% | 37,553 |
| Mar 17, 2026 | 4.05 | 4.08 | 3.81 | 3.95 | 3.95 | -3.19% | 16,833 |
| Mar 16, 2026 | 3.81 | 4.14 | 3.80 | 4.08 | 4.08 | 2.51% | 50,380 |
| Mar 13, 2026 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | -4.10% | 44,783 |
| Mar 12, 2026 | 3.91 | 4.15 | 3.80 | 4.15 | 4.15 | - | 46,133 |
| Mar 11, 2026 | 3.76 | 4.15 | 3.76 | 4.15 | 4.15 | 7.40% | 33,446 |
| Mar 10, 2026 | 3.83 | 3.90 | 3.83 | 3.86 | 3.86 | -2.10% | 13,308 |
| Mar 9, 2026 | 3.97 | 4.14 | 3.95 | 3.95 | 3.95 | -3.26% | 14,479 |
| Mar 6, 2026 | 4.10 | 4.22 | 3.95 | 4.08 | 4.08 | 1.24% | 9,169 |
| Mar 5, 2026 | 4.15 | 4.15 | 3.75 | 4.03 | 4.03 | 0.25% | 14,124 |
| Mar 4, 2026 | 4.01 | 4.04 | 3.85 | 4.02 | 4.02 | -0.74% | 67,101 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.01 | 4.05 | 4.05 | -5.92% | 15,489 |
| Mar 2, 2026 | 4.08 | 4.55 | 4.08 | 4.31 | 4.31 | 0.58% | 16,854 |
| Feb 27, 2026 | 4.26 | 4.78 | 4.26 | 4.28 | 4.28 | -3.82% | 16,700 |
| Feb 26, 2026 | 4.70 | 4.76 | 4.40 | 4.45 | 4.45 | 0.91% | 12,057 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | -4.96% | 12,673 |
| Feb 24, 2026 | 4.69 | 4.69 | 4.50 | 4.64 | 4.64 | -2.32% | 17,853 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -3.06% | 11,019 |
| Feb 20, 2026 | 5.10 | 5.10 | 4.89 | 4.90 | 4.90 | -5.22% | 7,924 |
| Feb 19, 2026 | 5.19 | 5.21 | 5.17 | 5.17 | 5.17 | -0.39% | 14,520 |
| Feb 18, 2026 | 5.15 | 5.19 | 5.12 | 5.19 | 5.19 | 3.18% | 12,971 |
| Feb 17, 2026 | 5.11 | 5.11 | 4.95 | 5.03 | 5.03 | 3.71% | 31,397 |
| Feb 13, 2026 | 4.77 | 4.89 | 4.66 | 4.85 | 4.85 | 6.71% | 19,017 |
| Feb 12, 2026 | 4.30 | 4.65 | 4.30 | 4.55 | 4.55 | -4.32% | 24,457 |
| 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 |