Kelly Partners Group Holdings Limited (KPGHF)
OTCMKTS · Delayed Price · Currency is USD
2.530
-0.100 (-3.80%)
Jun 25, 2026, 4:00 PM EST
KPGHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -2.09% | 6,601 |
| Jun 18, 2026 | 2.80 | 2.80 | 2.65 | 2.68 | 2.68 | -4.29% | 13,218 |
| Jun 17, 2026 | 2.65 | 2.90 | 2.65 | 2.80 | 2.80 | 0.43% | 3,832 |
| Jun 16, 2026 | 2.90 | 2.90 | 2.51 | 2.79 | 2.79 | -7.07% | 8,444 |
| Jun 15, 2026 | 2.67 | 3.00 | 2.67 | 3.00 | 3.00 | 10.67% | 11,068 |
| Jun 12, 2026 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -3.19% | 4,708 |
| Jun 11, 2026 | 2.78 | 2.80 | 2.71 | 2.80 | 2.80 | 1.08% | 8,091 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -5.62% | 44,776 |
| Jun 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.34% | 6,035 |
| Jun 8, 2026 | 2.93 | 2.93 | 2.90 | 2.93 | 2.93 | -0.85% | 1,900 |
| Jun 5, 2026 | 2.92 | 2.95 | 2.75 | 2.95 | 2.95 | 0.85% | 11,505 |
| Jun 4, 2026 | 2.90 | 3.01 | 2.90 | 2.93 | 2.93 | -1.52% | 1,595 |
| Jun 3, 2026 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -4.81% | 7,555 |
| Jun 2, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.02% | 6,280 |
| Jun 1, 2026 | 3.13 | 3.28 | 3.00 | 3.22 | 3.22 | 10.56% | 26,763 |
| May 29, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.91 | 1.39% | 12,116 |
| May 28, 2026 | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | 0.70% | 10,291 |
| May 27, 2026 | 2.85 | 2.86 | 2.79 | 2.85 | 2.85 | -1.72% | 10,775 |
| May 26, 2026 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | -4.61% | 11,544 |
| 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 |