KFM Kingdom Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.320	0.330	0.315	0.330	0.303	552,000
2024-05-10	0.320	0.330	0.320	0.320	0.294	444,000
2024-05-09	0.320	0.320	0.320	0.320	0.294	0
2024-05-08	0.325	0.325	0.315	0.320	0.294	300,000
2024-05-07	0.325	0.330	0.315	0.320	0.294	668,000
2024-05-06	0.330	0.330	0.325	0.330	0.303	216,000
2024-05-03	0.330	0.340	0.330	0.335	0.308	440,000
2024-05-02	0.335	0.335	0.330	0.330	0.303	252,000
2024-04-30	0.345	0.345	0.340	0.340	0.313	24,000
2024-04-29	0.340	0.350	0.335	0.350	0.322	300,000
2024-04-26	0.345	0.345	0.345	0.345	0.317	0
2024-04-25	0.335	0.345	0.335	0.345	0.317	20,000
2024-04-24	0.335	0.345	0.335	0.335	0.308	548,000
2024-04-23	0.325	0.350	0.320	0.345	0.317	252,000
2024-04-22	0.330	0.350	0.310	0.330	0.303	920,000
2024-04-19	0.330	0.340	0.320	0.340	0.313	780,000
2024-04-18	0.355	0.380	0.340	0.340	0.313	1,812,000
2024-04-17	0.360	0.380	0.350	0.380	0.349	620,000
2024-04-16	0.420	0.440	0.360	0.360	0.331	5,072,000
2024-04-15	0.405	0.420	0.400	0.405	0.372	948,000
2024-04-12	0.375	0.400	0.375	0.400	0.368	10,728,000
2024-04-11	0.405	0.440	0.400	0.415	0.382	2,900,000
2024-04-10	0.370	0.400	0.370	0.390	0.359	1,448,000
2024-04-09	0.335	0.380	0.335	0.370	0.340	3,484,000
2024-04-08	0.350	0.355	0.325	0.350	0.322	1,544,000
2024-04-05	0.330	0.350	0.320	0.350	0.322	472,000
2024-04-03	0.340	0.350	0.335	0.335	0.308	112,000
2024-04-02	0.360	0.360	0.330	0.345	0.317	656,000
2024-03-28	0.365	0.365	0.350	0.365	0.336	452,000
2024-03-27	0.375	0.380	0.370	0.370	0.340	384,000
2024-03-26	0.390	0.430	0.375	0.385	0.354	2,880,000
2024-03-25	0.385	0.415	0.375	0.380	0.349	268,000
2024-03-22	0.395	0.395	0.375	0.385	0.354	758,000
2024-03-21	0.430	0.430	0.385	0.405	0.372	384,000
2024-03-20	0.410	0.430	0.390	0.420	0.386	1,828,000
2024-03-19	0.450	0.450	0.405	0.420	0.386	848,000
2024-03-18	0.450	0.465	0.425	0.450	0.414	724,000
2024-03-15	0.490	0.495	0.410	0.440	0.405	4,960,000
2024-03-14	0.380	0.500	0.380	0.500	0.460	52,474,000
2024-03-13	0.380	0.380	0.370	0.375	0.345	436,000
2024-03-12	0.380	0.380	0.375	0.380	0.349	580,000
2024-03-11	0.370	0.380	0.370	0.375	0.345	1,728,000
2024-03-08	0.355	0.370	0.355	0.365	0.336	616,000
2024-03-07	0.340	0.355	0.340	0.355	0.326	524,000
2024-03-06	0.345	0.345	0.340	0.340	0.313	716,000
2024-03-05	0.360	0.365	0.350	0.350	0.322	356,000
2024-03-04	0.370	0.375	0.365	0.370	0.340	244,000
2024-03-01	0.380	0.380	0.350	0.365	0.336	752,000
2024-02-29	0.345	0.405	0.345	0.360	0.331	820,000
2024-02-28	0.320	0.345	0.315	0.340	0.313	944,000
2024-02-27	0.325	0.325	0.320	0.325	0.299	740,000
2024-02-26	0.325	0.335	0.325	0.330	0.303	2,352,000
2024-02-23	0.325	0.325	0.320	0.325	0.299	804,000
2024-02-22	0.325	0.330	0.320	0.325	0.299	1,120,000
2024-02-21	0.325	0.340	0.315	0.340	0.313	1,068,000
2024-02-20	0.345	0.350	0.325	0.340	0.313	596,000
2024-02-19	0.355	0.355	0.340	0.340	0.313	404,000
2024-02-16	0.350	0.360	0.350	0.355	0.326	620,000
2024-02-15	0.365	0.365	0.340	0.340	0.313	1,816,000
2024-02-14	0.385	0.385	0.370	0.370	0.340	228,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0400 HKD
2025-08-25	0.0130 HKD
2024-08-23	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.