KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.150	2.150	1.990	2.030	2.030	160,000
2026-07-23	2.100	2.150	1.990	2.150	2.150	380,000
2026-07-22	2.230	2.230	1.990	1.990	1.990	464,000
2026-07-21	2.280	2.380	2.130	2.230	2.230	604,000
2026-07-20	2.030	2.400	2.020	2.260	2.260	1,700,000
2026-07-17	2.090	2.090	1.930	2.010	2.010	616,000
2026-07-16	2.120	2.140	2.090	2.090	2.090	256,000
2026-07-15	2.000	2.130	2.000	2.120	2.120	300,000
2026-07-14	1.940	2.050	1.940	2.000	2.000	296,000
2026-07-13	1.890	2.030	1.890	1.940	1.940	629,500
2026-07-10	1.860	1.990	1.860	1.880	1.880	252,000
2026-07-09	1.790	1.900	1.780	1.860	1.860	314,000
2026-07-08	1.850	1.850	1.710	1.820	1.820	380,000
2026-07-07	1.860	1.890	1.860	1.890	1.890	88,000
2026-07-06	1.880	1.950	1.880	1.900	1.900	244,000
2026-07-03	1.930	1.930	1.730	1.880	1.880	460,000
2026-07-02	1.880	2.050	1.830	1.930	1.930	1,332,000
2026-06-30	1.810	1.840	1.700	1.820	1.820	288,000
2026-06-29	1.880	1.910	1.790	1.800	1.800	300,000
2026-06-26	1.920	1.930	1.900	1.920	1.920	104,000
2026-06-25	2.040	2.040	1.890	1.920	1.920	244,000
2026-06-24	1.910	1.940	1.800	1.880	1.880	344,000
2026-06-23	2.040	2.050	1.860	1.910	1.910	444,000
2026-06-22	1.980	2.050	1.860	2.000	2.000	276,000
2026-06-18	1.920	1.980	1.890	1.980	1.980	220,000
2026-06-17	1.930	1.940	1.830	1.830	1.830	304,000
2026-06-16	2.100	2.100	1.860	1.920	1.920	512,000
2026-06-15	1.960	2.030	1.920	1.960	1.960	508,000
2026-06-12	1.820	2.000	1.820	1.920	1.920	160,000
2026-06-11	2.030	2.030	1.830	1.840	1.840	976,000
2026-06-10	2.000	2.050	1.890	2.030	2.030	760,000
2026-06-09	2.050	2.160	2.000	2.000	2.000	496,000
2026-06-08	2.120	2.210	1.980	2.050	2.050	1,744,000
2026-06-05	2.400	2.400	2.060	2.100	2.100	636,000
2026-06-04	2.490	2.490	2.350	2.400	2.400	532,000
2026-06-03	2.380	2.490	2.320	2.490	2.490	168,000
2026-06-02	2.550	2.550	2.390	2.410	2.410	656,000
2026-06-01	2.530	2.590	2.460	2.550	2.550	328,000
2026-05-29	2.420	2.590	2.420	2.500	2.500	2,668,000
2026-05-28	2.450	2.450	2.280	2.330	2.330	1,184,000
2026-05-27	2.450	2.560	2.430	2.450	2.450	880,000
2026-05-26	2.600	2.610	2.210	2.410	2.410	1,976,000
2026-05-22	2.520	2.670	2.500	2.670	2.670	1,248,000
2026-05-21	2.580	2.650	2.540	2.570	2.570	488,000
2026-05-20	2.470	2.680	2.470	2.580	2.580	660,000
2026-05-19	2.500	2.690	2.480	2.530	2.530	1,419,600
2026-05-18	2.550	2.590	2.410	2.470	2.470	1,592,000
2026-05-15	2.680	2.680	2.430	2.480	2.480	1,064,000
2026-05-14	2.880	3.060	2.600	2.690	2.690	2,844,000
2026-05-13	2.300	2.940	2.300	2.850	2.850	4,636,000
2026-05-12	2.350	2.450	2.070	2.250	2.250	2,596,000
2026-05-11	1.700	2.250	1.700	2.190	2.190	5,340,000
2026-05-08	1.430	1.660	1.430	1.660	1.660	1,596,000
2026-05-07	1.400	1.450	1.320	1.380	1.380	1,120,000
2026-05-06	1.520	1.570	1.390	1.400	1.400	808,000
2026-05-05	1.370	1.600	1.350	1.520	1.520	1,348,000
2026-05-04	1.500	1.500	1.300	1.370	1.370	1,600,000
2026-04-30	1.600	1.600	1.460	1.510	1.510	1,288,000
2026-04-29	1.330	1.700	1.330	1.590	1.590	3,076,000
2026-04-28	1.300	1.400	1.230	1.300	1.300	1,503,000

← NewerPage 2 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.