KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.490	0.560	0.480	0.550	0.542	1,096,000
2026-01-22	0.490	0.490	0.490	0.490	0.483	0
2026-01-21	0.490	0.495	0.475	0.490	0.483	180,000
2026-01-20	0.490	0.490	0.490	0.490	0.483	0
2026-01-19	0.465	0.490	0.465	0.490	0.483	120,000
2026-01-16	0.470	0.470	0.460	0.460	0.454	132,000
2026-01-15	0.490	0.490	0.475	0.475	0.468	16,000
2026-01-14	0.480	0.485	0.475	0.480	0.473	80,000
2026-01-13	0.490	0.490	0.480	0.485	0.478	12,000
2026-01-12	0.475	0.485	0.475	0.485	0.478	56,000
2026-01-09	0.485	0.485	0.485	0.485	0.478	156,000
2026-01-08	0.490	0.490	0.480	0.490	0.483	112,000
2026-01-07	0.490	0.490	0.490	0.490	0.483	0
2026-01-06	0.490	0.490	0.490	0.490	0.483	0
2026-01-05	0.490	0.490	0.490	0.490	0.483	232,000
2026-01-02	0.485	0.490	0.485	0.490	0.483	120,000
2025-12-31	0.480	0.480	0.480	0.480	0.473	20,000
2025-12-30	0.485	0.490	0.470	0.470	0.463	60,000
2025-12-29	0.470	0.470	0.470	0.470	0.463	168,000
2025-12-24	0.490	0.490	0.455	0.480	0.473	52,000
2025-12-23	0.470	0.480	0.450	0.480	0.473	300,000
2025-12-22	0.500	0.500	0.500	0.500	0.493	0
2025-12-19	0.500	0.500	0.500	0.500	0.493	12,000
2025-12-18	0.495	0.495	0.495	0.495	0.488	4,000
2025-12-17	0.460	0.500	0.460	0.500	0.493	76,000
2025-12-16	0.495	0.495	0.495	0.495	0.488	0
2025-12-15	0.495	0.495	0.495	0.495	0.488	48,000
2025-12-12	0.470	0.500	0.470	0.500	0.493	860,000
2025-12-11	0.470	0.470	0.470	0.470	0.463	0
2025-12-10	0.470	0.470	0.470	0.470	0.463	16,000
2025-12-09	0.470	0.470	0.470	0.470	0.463	32,000
2025-12-08	0.460	0.465	0.460	0.465	0.459	56,000
2025-12-05	0.470	0.470	0.470	0.470	0.463	8,000
2025-12-04	0.470	0.470	0.470	0.470	0.463	252,000
2025-12-03	0.470	0.470	0.470	0.470	0.463	0
2025-12-02	0.470	0.470	0.470	0.470	0.463	108,000
2025-12-01	0.475	0.475	0.475	0.475	0.468	0
2025-11-28	0.470	0.475	0.470	0.475	0.468	136,000
2025-11-27	0.480	0.480	0.470	0.470	0.463	100,000
2025-11-26	0.480	0.480	0.475	0.475	0.468	284,000
2025-11-25	0.470	0.470	0.470	0.470	0.463	0
2025-11-24	0.470	0.470	0.470	0.470	0.463	40,000
2025-11-21	0.425	0.470	0.410	0.450	0.444	48,000
2025-11-20	0.455	0.455	0.455	0.455	0.449	68,000
2025-11-19	0.460	0.460	0.440	0.440	0.434	28,000
2025-11-18	0.465	0.465	0.465	0.465	0.459	0
2025-11-17	0.465	0.465	0.465	0.465	0.459	0
2025-11-14	0.465	0.470	0.465	0.465	0.459	8,000
2025-11-13	0.460	0.465	0.460	0.465	0.459	308,000
2025-11-12	0.460	0.460	0.425	0.445	0.439	244,000
2025-11-11	0.460	0.460	0.460	0.460	0.454	32,000
2025-11-10	0.455	0.455	0.455	0.455	0.449	0
2025-11-07	0.455	0.455	0.455	0.455	0.449	4,000
2025-11-06	0.470	0.480	0.445	0.445	0.439	44,000
2025-11-05	0.425	0.450	0.420	0.450	0.444	160,000
2025-11-04	0.425	0.455	0.420	0.450	0.444	464,000
2025-11-03	0.430	0.440	0.420	0.440	0.434	36,000
2025-10-31	0.435	0.450	0.435	0.450	0.444	124,000
2025-10-30	0.440	0.475	0.430	0.475	0.468	44,000
2025-10-28	0.475	0.475	0.450	0.450	0.444	100,000

← NewerPage 4 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.