KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.360	0.380	0.360	0.380	0.349	156,000
2024-02-08	0.355	0.355	0.330	0.355	0.326	456,000
2024-02-07	0.380	0.385	0.355	0.355	0.326	1,168,000
2024-02-06	0.320	0.375	0.320	0.365	0.336	1,268,000
2024-02-05	0.315	0.315	0.310	0.315	0.290	344,000
2024-02-02	0.305	0.305	0.300	0.305	0.281	36,000
2024-02-01	0.315	0.315	0.315	0.315	0.290	0
2024-01-31	0.310	0.320	0.310	0.320	0.294	140,000
2024-01-30	0.315	0.325	0.310	0.325	0.299	144,000
2024-01-29	0.330	0.330	0.330	0.330	0.303	0
2024-01-26	0.320	0.330	0.320	0.330	0.303	96,000
2024-01-25	0.340	0.340	0.340	0.340	0.313	0
2024-01-24	0.330	0.340	0.320	0.340	0.313	104,000
2024-01-23	0.335	0.335	0.335	0.335	0.308	4,000
2024-01-22	0.350	0.350	0.350	0.350	0.322	0
2024-01-19	0.350	0.350	0.350	0.350	0.322	0
2024-01-18	0.350	0.350	0.350	0.350	0.322	0
2024-01-17	0.350	0.350	0.350	0.350	0.322	0
2024-01-16	0.350	0.350	0.350	0.350	0.322	0
2024-01-15	0.330	0.355	0.330	0.350	0.322	16,000
2024-01-12	0.350	0.350	0.325	0.330	0.303	108,000
2024-01-11	0.340	0.340	0.315	0.330	0.303	592,000
2024-01-10	0.340	0.340	0.340	0.340	0.313	0
2024-01-09	0.330	0.360	0.330	0.360	0.331	60,000
2024-01-08	0.350	0.365	0.350	0.350	0.322	472,000
2024-01-05	0.335	0.390	0.325	0.340	0.313	80,000
2024-01-04	0.330	0.330	0.330	0.330	0.303	0
2024-01-03	0.330	0.330	0.330	0.330	0.303	464,000
2024-01-02	0.350	0.350	0.350	0.350	0.322	20,000
2023-12-29	0.370	0.370	0.350	0.350	0.322	180,000
2023-12-28	0.370	0.370	0.370	0.370	0.340	52,000
2023-12-27	0.340	0.375	0.335	0.360	0.331	1,868,000
2023-12-22	0.320	0.320	0.320	0.320	0.294	0
2023-12-21	0.320	0.320	0.320	0.320	0.294	0
2023-12-20	0.305	0.320	0.300	0.320	0.294	544,000
2023-12-19	0.310	0.320	0.310	0.315	0.290	228,000
2023-12-18	0.305	0.305	0.300	0.305	0.281	256,000
2023-12-15	0.310	0.320	0.300	0.305	0.281	3,556,000
2023-12-14	0.320	0.320	0.320	0.320	0.294	80,000
2023-12-13	0.325	0.325	0.325	0.325	0.299	0
2023-12-12	0.335	0.335	0.320	0.325	0.299	352,000
2023-12-11	0.320	0.325	0.305	0.325	0.299	392,000
2023-12-08	0.320	0.340	0.320	0.320	0.294	668,000
2023-12-07	0.305	0.320	0.300	0.320	0.294	116,000
2023-12-06	0.300	0.320	0.300	0.310	0.285	1,760,000
2023-12-05	0.305	0.305	0.290	0.295	0.271	552,000
2023-12-04	0.380	0.380	0.290	0.300	0.276	5,964,000
2023-12-01	0.395	0.395	0.385	0.390	0.359	832,000
2023-11-30	0.370	0.415	0.370	0.395	0.363	380,000
2023-11-29	0.380	0.405	0.375	0.380	0.349	1,008,000
2023-11-28	0.335	0.375	0.335	0.375	0.345	32,000
2023-11-27	0.375	0.375	0.375	0.375	0.345	0
2023-11-24	0.375	0.375	0.365	0.375	0.345	192,000
2023-11-23	0.370	0.375	0.370	0.375	0.345	96,000
2023-11-22	0.375	0.375	0.370	0.370	0.340	156,000
2023-11-21	0.380	0.410	0.375	0.385	0.354	348,000
2023-11-20	0.385	0.395	0.380	0.380	0.349	80,000
2023-11-17	0.385	0.400	0.350	0.360	0.331	512,000
2023-11-16	0.380	0.405	0.380	0.390	0.359	224,000
2023-11-15	0.395	0.400	0.380	0.380	0.349	356,000

← NewerPage 12 of 21 · 1,229 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.