KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.475	0.475	0.450	0.450	0.444	100,000
2025-10-27	0.480	0.480	0.430	0.450	0.444	264,000
2025-10-24	0.480	0.480	0.480	0.480	0.473	0
2025-10-23	0.490	0.495	0.455	0.480	0.473	776,000
2025-10-22	0.520	0.520	0.490	0.490	0.483	176,000
2025-10-21	0.495	0.520	0.490	0.520	0.513	216,000
2025-10-20	0.510	0.510	0.510	0.510	0.503	0
2025-10-17	0.510	0.510	0.510	0.510	0.503	0
2025-10-16	0.520	0.520	0.500	0.510	0.503	112,000
2025-10-15	0.530	0.530	0.530	0.530	0.523	0
2025-10-14	0.520	0.530	0.520	0.530	0.523	20,000
2025-10-13	0.520	0.520	0.500	0.520	0.513	468,000
2025-10-10	0.530	0.530	0.520	0.520	0.513	88,000
2025-10-09	0.550	0.550	0.550	0.550	0.542	0
2025-10-08	0.520	0.550	0.520	0.550	0.542	68,000
2025-10-06	0.530	0.560	0.530	0.560	0.552	108,000
2025-10-03	0.530	0.560	0.510	0.530	0.523	384,000
2025-10-02	0.550	0.560	0.520	0.560	0.552	276,000
2025-09-30	0.550	0.550	0.520	0.550	0.542	380,000
2025-09-29	0.560	0.560	0.560	0.560	0.552	80,000
2025-09-26	0.520	0.560	0.520	0.560	0.552	36,000
2025-09-25	0.510	0.550	0.510	0.550	0.542	176,000
2025-09-24	0.530	0.540	0.520	0.540	0.532	208,000
2025-09-23	0.510	0.530	0.510	0.530	0.523	72,000
2025-09-22	0.510	0.540	0.510	0.540	0.532	32,000
2025-09-19	0.530	0.530	0.500	0.530	0.523	80,000
2025-09-18	0.490	0.540	0.490	0.510	0.503	280,000
2025-09-17	0.510	0.520	0.490	0.490	0.483	104,000
2025-09-16	0.500	0.540	0.490	0.520	0.513	536,000
2025-09-15	0.570	0.570	0.480	0.520	0.513	736,000
2025-09-12	0.550	0.640	0.520	0.570	0.562	1,956,000
2025-09-11	0.410	0.540	0.400	0.530	0.523	3,122,000
2025-09-10	0.405	0.435	0.400	0.425	0.419	968,000
2025-09-09	0.390	0.395	0.390	0.395	0.389	484,000
2025-09-08	0.365	0.395	0.365	0.395	0.389	536,000
2025-09-05	0.370	0.370	0.335	0.370	0.365	504,000
2025-09-04	0.335	0.355	0.330	0.340	0.335	276,000
2025-09-03	0.350	0.350	0.350	0.350	0.345	0
2025-09-02	0.350	0.350	0.350	0.350	0.345	0
2025-09-01	0.340	0.350	0.340	0.350	0.345	124,000
2025-08-29	0.350	0.350	0.350	0.350	0.345	0
2025-08-28	0.345	0.350	0.345	0.350	0.345	16,000
2025-08-27	0.340	0.340	0.340	0.340	0.335	32,000
2025-08-26	0.340	0.340	0.340	0.340	0.335	4,000
2025-08-25	0.330	0.340	0.330	0.340	0.335	52,000
2025-08-22	0.345	0.350	0.345	0.350	0.332	120,000
2025-08-21	0.355	0.355	0.350	0.350	0.332	124,000
2025-08-20	0.370	0.370	0.370	0.370	0.351	8,000
2025-08-19	0.370	0.370	0.370	0.370	0.351	60,000
2025-08-18	0.370	0.370	0.370	0.370	0.351	0
2025-08-15	0.370	0.370	0.370	0.370	0.351	108,000
2025-08-14	0.360	0.360	0.360	0.360	0.342	12,000
2025-08-13	0.370	0.370	0.370	0.370	0.351	32,000
2025-08-12	0.350	0.370	0.350	0.370	0.351	160,000
2025-08-11	0.355	0.355	0.355	0.355	0.337	0
2025-08-08	0.370	0.370	0.350	0.355	0.337	120,000
2025-08-07	0.355	0.370	0.355	0.370	0.351	88,000
2025-08-06	0.345	0.350	0.345	0.350	0.332	312,000
2025-08-05	0.330	0.330	0.330	0.330	0.313	0
2025-08-04	0.330	0.330	0.330	0.330	0.313	0

← NewerPage 5 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.