KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.370	1.370	1.230	1.330	1.330	2,920,000
2026-04-24	1.470	1.580	1.190	1.450	1.450	7,960,000
2026-04-23	2.430	2.470	1.370	1.470	1.470	12,184,000
2026-04-22	2.490	2.490	2.450	2.470	2.470	248,000
2026-04-21	2.310	2.500	2.310	2.490	2.490	224,000
2026-04-20	2.490	2.510	2.270	2.460	2.460	740,000
2026-04-17	2.600	2.600	2.500	2.530	2.530	156,000
2026-04-16	2.400	2.650	2.400	2.600	2.600	728,000
2026-04-15	2.420	2.430	2.350	2.390	2.390	552,000
2026-04-14	2.440	2.450	2.370	2.420	2.420	532,000
2026-04-13	2.510	2.530	2.420	2.460	2.460	364,000
2026-04-10	2.510	2.550	2.450	2.510	2.510	524,000
2026-04-09	2.500	2.550	2.430	2.510	2.510	640,000
2026-04-08	2.250	2.700	2.250	2.570	2.570	3,442,000
2026-04-02	2.230	2.330	2.220	2.320	2.320	280,000
2026-04-01	2.350	2.380	2.160	2.270	2.270	2,524,000
2026-03-31	2.500	2.500	2.210	2.380	2.380	2,416,000
2026-03-30	2.740	2.740	2.290	2.470	2.470	2,076,000
2026-03-27	2.830	2.960	2.720	2.740	2.740	1,092,000
2026-03-26	2.950	2.950	2.770	2.830	2.830	1,160,000
2026-03-25	2.910	3.060	2.760	2.980	2.980	1,718,000
2026-03-24	3.000	3.000	2.820	2.840	2.840	868,000
2026-03-23	3.000	3.050	2.820	2.940	2.940	2,480,000
2026-03-20	3.110	3.200	3.100	3.100	3.100	756,000
2026-03-19	3.120	3.230	3.080	3.110	3.110	1,952,000
2026-03-18	3.110	3.190	3.090	3.130	3.130	716,000
2026-03-17	3.020	3.220	3.020	3.140	3.140	2,536,000
2026-03-16	3.120	3.130	3.000	3.110	3.110	1,788,000
2026-03-13	3.260	3.320	3.010	3.120	3.120	2,776,000
2026-03-12	2.670	3.300	2.640	3.260	3.260	2,892,000
2026-03-11	2.860	2.900	2.710	2.770	2.770	2,092,000
2026-03-10	2.660	2.840	2.660	2.840	2.800	2,520,000
2026-03-09	2.800	2.920	2.600	2.660	2.623	4,804,000
2026-03-06	2.260	2.800	2.200	2.770	2.731	4,516,000
2026-03-05	2.190	2.280	2.170	2.200	2.169	1,188,000
2026-03-04	2.300	2.330	2.010	2.170	2.139	2,796,000
2026-03-03	2.500	2.500	2.200	2.300	2.268	2,472,000
2026-03-02	2.500	2.650	2.430	2.500	2.465	2,700,000
2026-02-27	2.650	2.690	2.460	2.460	2.425	1,212,000
2026-02-26	2.540	2.700	2.340	2.600	2.563	3,296,000
2026-02-25	2.670	2.670	2.480	2.530	2.494	3,084,000
2026-02-24	2.490	2.900	2.440	2.700	2.662	7,456,000
2026-02-23	1.930	2.490	1.930	2.440	2.406	7,120,000
2026-02-20	1.740	1.950	1.600	1.920	1.893	6,992,000
2026-02-16	1.600	1.900	1.600	1.800	1.775	4,764,000
2026-02-13	1.600	1.710	1.540	1.550	1.528	2,504,000
2026-02-12	1.620	1.620	1.400	1.520	1.499	2,284,000
2026-02-11	1.560	1.690	1.560	1.620	1.597	3,968,000
2026-02-10	1.470	1.750	1.450	1.630	1.607	5,380,000
2026-02-09	1.230	1.550	1.230	1.500	1.479	6,196,000
2026-02-06	1.140	1.300	1.040	1.270	1.252	4,224,000
2026-02-05	0.870	1.140	0.870	1.140	1.124	4,376,000
2026-02-04	0.790	0.880	0.790	0.860	0.848	1,024,000
2026-02-03	0.900	0.920	0.760	0.780	0.769	3,148,000
2026-02-02	0.990	0.990	0.900	0.940	0.927	1,092,000
2026-01-30	0.930	1.070	0.910	0.990	0.976	5,028,000
2026-01-29	0.680	0.950	0.680	0.880	0.868	8,536,000
2026-01-28	0.730	0.730	0.670	0.680	0.670	636,000
2026-01-27	0.850	0.870	0.680	0.710	0.700	5,024,000
2026-01-26	0.550	0.850	0.550	0.850	0.838	5,104,000

← NewerPage 3 of 21 · 1,231 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.