Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
3.617
+0.087 (2.47%)
Sep 8, 2026, 3:28 PM EST
KPGHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 3.08 | 3.31 | 3.08 | 3.18 | 3.18 | -6.62% | 12,091 |
| Aug 21, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.26% | 7,029 |
| Aug 20, 2026 | 3.23 | 3.29 | 3.05 | 3.29 | 3.29 | 7.07% | 3,282 |
| Aug 19, 2026 | 3.08 | 3.15 | 3.08 | 3.08 | 3.08 | -0.16% | 6,924 |
| Aug 18, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.81% | 22,882 |
| Aug 17, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | 0.65% | 19,649 |
| Aug 14, 2026 | 3.07 | 3.09 | 2.96 | 3.09 | 3.09 | -3.74% | 598 |
| Aug 13, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | 0.16% | 877 |
| Aug 12, 2026 | 3.15 | 3.45 | 3.15 | 3.20 | 3.20 | 6.67% | 7,703 |
| Aug 11, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 11,900 |
| Aug 10, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -3.61% | 2,250 |
| Aug 7, 2026 | 3.10 | 3.15 | 3.05 | 3.05 | 3.05 | 1.67% | 15,000 |
| Aug 6, 2026 | 2.78 | 3.15 | 2.78 | 3.00 | 3.00 | -4.15% | 5,439 |
| Aug 5, 2026 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | 4.26% | 11,001 |
| Aug 4, 2026 | 2.95 | 3.04 | 2.95 | 3.00 | 3.00 | 3.16% | 18,379 |
| Aug 3, 2026 | 3.04 | 3.14 | 2.91 | 2.91 | 2.91 | 3.01% | 8,080 |
| Jul 31, 2026 | 2.85 | 2.85 | 2.75 | 2.83 | 2.83 | 1.62% | 8,377 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -1.94% | 618 |
| Jul 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 4,250 |
| Jul 28, 2026 | 2.85 | 2.95 | 2.70 | 2.84 | 2.84 | 1.25% | 7,268 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.32% | 1,017 |
| Jul 24, 2026 | 2.78 | 2.85 | 2.71 | 2.71 | 2.71 | 0.37% | 17,974 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 1,000 |
| Jul 22, 2026 | 2.72 | 2.80 | 2.57 | 2.64 | 2.64 | -5.71% | 11,350 |
| Jul 21, 2026 | 2.75 | 2.85 | 2.75 | 2.80 | 2.80 | 8.53% | 3,376 |
| Jul 17, 2026 | 2.70 | 2.70 | 2.58 | 2.58 | 2.58 | 3.20% | 3,700 |
| Jul 16, 2026 | 2.75 | 2.80 | 2.45 | 2.50 | 2.50 | -5.66% | 13,683 |
| Jul 15, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | 1,000 |
| Jul 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 530 |
| Jul 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.26% | 600 |
| Jul 10, 2026 | 2.70 | 2.85 | 2.69 | 2.85 | 2.85 | 5.95% | 26,567 |
| Jul 9, 2026 | 2.69 | 2.69 | 2.60 | 2.69 | 2.69 | 1.51% | 3,600 |
| Jul 8, 2026 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -0.93% | 6,596 |
| Jul 7, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.88% | 8,910 |
| Jul 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 4,060 |
| Jul 2, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 1.09% | 651 |
| Jul 1, 2026 | 2.35 | 2.63 | 2.35 | 2.62 | 2.62 | 3.20% | 8,395 |
| Jun 26, 2026 | 2.59 | 2.65 | 2.54 | 2.54 | 2.54 | 0.40% | 7,400 |
| Jun 25, 2026 | 2.51 | 2.60 | 2.48 | 2.53 | 2.53 | -3.80% | 45,751 |
| Jun 24, 2026 | 2.55 | 2.63 | 2.55 | 2.63 | 2.63 | 6.69% | 5,710 |
| Jun 23, 2026 | 2.50 | 2.55 | 2.40 | 2.47 | 2.47 | -6.06% | 21,972 |