Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
3.000
-0.040 (-1.32%)
May 26, 2026, 9:52 AM EST
KPGHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | - | -1.32% | - |
| May 22, 2026 | 3.08 | 3.08 | 2.95 | 3.04 | 3.04 | -2.88% | 3,754 |
| May 21, 2026 | 3.10 | 3.13 | 2.86 | 3.13 | 3.13 | 2.62% | 30,091 |
| May 20, 2026 | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | 0.99% | 5,660 |
| May 19, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 14,300 |
| May 18, 2026 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | -1.95% | 5,850 |
| May 15, 2026 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | -1.29% | 6,347 |
| May 14, 2026 | 3.11 | 3.11 | 2.65 | 3.11 | 3.11 | -0.43% | 9,650 |
| May 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.75% | 5,100 |
| May 12, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -0.33% | 3,560 |
| May 11, 2026 | 3.12 | 3.20 | 3.11 | 3.11 | 3.11 | -4.30% | 11,588 |
| May 8, 2026 | 3.20 | 3.25 | 3.12 | 3.25 | 3.25 | 3.17% | 2,785 |
| May 7, 2026 | 3.21 | 3.28 | 3.15 | 3.15 | 3.15 | -4.55% | 14,159 |
| May 6, 2026 | 3.20 | 3.30 | 3.15 | 3.30 | 3.30 | - | 11,956 |
| May 5, 2026 | 3.40 | 3.40 | 3.15 | 3.30 | 3.30 | -4.35% | 3,968 |
| May 4, 2026 | 3.16 | 3.45 | 3.15 | 3.45 | 3.45 | 9.52% | 59,976 |
| May 1, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 1.19% | 16,325 |
| Apr 30, 2026 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | -1.17% | 18,974 |
| Apr 29, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | - | 1,976 |
| Apr 28, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 0.16% | 10,681 |
| Apr 27, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -3.97% | 17,651 |
| Apr 24, 2026 | 3.30 | 3.35 | 3.25 | 3.28 | 3.28 | -3.68% | 8,165 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | -0.12% | 4,486 |
| Apr 21, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | 0.38% | 9,638 |
| Apr 20, 2026 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -0.26% | 18,231 |
| Apr 17, 2026 | 3.49 | 3.60 | 3.40 | 3.40 | 3.40 | -7.13% | 9,738 |
| Apr 16, 2026 | 3.81 | 3.83 | 3.60 | 3.66 | 3.66 | 6.28% | 12,108 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.34 | 3.45 | 3.45 | -2.96% | 5,428 |
| Apr 14, 2026 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | 1.43% | 1,975 |
| Apr 13, 2026 | 3.50 | 3.65 | 3.30 | 3.50 | 3.50 | - | 20,739 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.45 | 3.50 | 3.50 | -7.65% | 6,369 |
| Apr 9, 2026 | 3.49 | 3.79 | 3.49 | 3.79 | 3.79 | 8.60% | 10,777 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.47 | 3.49 | 3.49 | 4.33% | 18,375 |
| Apr 7, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.36% | 10,002 |
| Apr 6, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 46,857 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 1,789 |
| Apr 1, 2026 | 3.36 | 3.65 | 3.36 | 3.48 | 3.48 | 3.73% | 18,189 |
| Mar 31, 2026 | 3.40 | 3.48 | 3.30 | 3.36 | 3.36 | -4.14% | 18,972 |
| Mar 30, 2026 | 3.45 | 3.50 | 3.43 | 3.50 | 3.50 | 1.45% | 2,808 |
| 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 |