Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
2.975
+0.020 (0.68%)
Nov 9, 2026, 3:49 PM EST
KPGHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 0.68% | 3,930 |
| Nov 6, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -4.68% | 18,908 |
| Nov 5, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 2,400 |
| Nov 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | 459 |
| Nov 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.62% | 183 |
| Oct 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 700 |
| Oct 29, 2026 | 3.20 | 3.20 | 2.91 | 3.20 | 3.20 | 0.47% | 9,826 |
| Oct 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.07% | 207 |
| Oct 27, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | - | 4,300 |
| Oct 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 14.73% | 1,000 |
| Oct 22, 2026 | 2.96 | 3.08 | 2.92 | 2.92 | 2.92 | -1.62% | 16,069 |
| Oct 20, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | -0.90% | 1,750 |
| Oct 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.50% | 174 |
| Oct 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.41% | 3,751 |
| Oct 15, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 1.39% | 29,330 |
| Oct 14, 2026 | 3.00 | 3.11 | 2.87 | 2.87 | 2.87 | -0.86% | 5,410 |
| Oct 13, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | -0.52% | 17,350 |
| Oct 12, 2026 | 2.95 | 3.00 | 2.91 | 2.91 | 2.91 | -0.68% | 5,126 |
| Oct 9, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.48% | 5,650 |
| Oct 8, 2026 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 4.40% | 1,689 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -4.41% | 7,844 |
| Oct 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.08% | 1,000 |
| Oct 5, 2026 | 2.78 | 2.95 | 2.78 | 2.95 | 2.95 | 3.42% | 2,394 |
| Oct 2, 2026 | 2.79 | 2.94 | 2.72 | 2.85 | 2.85 | -0.70% | 14,039 |
| Oct 1, 2026 | 2.90 | 2.95 | 2.87 | 2.87 | 2.87 | -1.71% | 7,750 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.91 | 2.92 | 2.92 | -2.18% | 25,618 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -5.24% | 8,991 |
| Sep 28, 2026 | 3.10 | 3.15 | 2.90 | 3.15 | 3.15 | -3.82% | 1,105 |
| Sep 25, 2026 | 3.05 | 3.28 | 3.05 | 3.28 | 3.28 | -6.43% | 3,633 |
| Sep 24, 2026 | 3.05 | 3.50 | 3.05 | 3.50 | 3.50 | 10.41% | 21,900 |
| Sep 23, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -7.85% | 9,050 |
| Sep 22, 2026 | 3.23 | 3.44 | 3.23 | 3.44 | 3.44 | -1.29% | 4,750 |
| Sep 21, 2026 | 3.55 | 3.63 | 3.46 | 3.49 | 3.49 | -0.43% | 13,007 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.04% | 1,000 |
| Sep 17, 2026 | 3.44 | 3.65 | 3.40 | 3.43 | 3.43 | -2.14% | 25,353 |
| Sep 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 6.86% | 2,060 |
| Sep 15, 2026 | 3.38 | 3.38 | 3.27 | 3.28 | 3.28 | -6.29% | 3,001 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | -1.13% | 11,326 |
| Sep 11, 2026 | 3.58 | 3.63 | 3.50 | 3.54 | 3.54 | -1.67% | 18,050 |
| Sep 10, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 12,695 |
| Sep 9, 2026 | 3.61 | 3.64 | 3.58 | 3.58 | 3.58 | -1.03% | 1,245 |
| Sep 8, 2026 | 3.66 | 3.70 | 3.51 | 3.62 | 3.62 | -2.24% | 4,416 |
| Sep 4, 2026 | 3.79 | 3.79 | 3.65 | 3.70 | 3.70 | 4.82% | 1,601 |
| Sep 3, 2026 | 3.50 | 3.55 | 3.38 | 3.53 | 3.53 | 0.86% | 26,078 |
| Sep 2, 2026 | 3.50 | 3.55 | 3.49 | 3.50 | 3.50 | 2.49% | 34,506 |
| Sep 1, 2026 | 3.54 | 3.54 | 3.20 | 3.42 | 3.42 | 0.15% | 6,231 |
| Aug 31, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -1.45% | 30,977 |
| Aug 28, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 2.52% | 7,641 |
| Aug 27, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | -3.91% | 3,376 |
| Aug 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 10.63% | 585 |