KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.330	0.330	0.330	0.330	0.313	52,000
2025-07-31	0.320	0.320	0.320	0.320	0.304	44,000
2025-07-30	0.330	0.330	0.330	0.330	0.313	96,000
2025-07-29	0.325	0.325	0.325	0.325	0.309	36,000
2025-07-28	0.325	0.325	0.325	0.325	0.309	56,000
2025-07-25	0.330	0.335	0.330	0.335	0.318	36,000
2025-07-24	0.330	0.330	0.320	0.320	0.304	148,000
2025-07-23	0.315	0.315	0.315	0.315	0.299	0
2025-07-22	0.315	0.315	0.315	0.315	0.299	8,000
2025-07-21	0.315	0.315	0.315	0.315	0.299	84,000
2025-07-18	0.310	0.310	0.310	0.310	0.294	52,000
2025-07-17	0.310	0.310	0.310	0.310	0.294	0
2025-07-16	0.310	0.310	0.310	0.310	0.294	44,000
2025-07-15	0.320	0.320	0.320	0.320	0.304	0
2025-07-14	0.320	0.320	0.320	0.320	0.304	0
2025-07-11	0.300	0.320	0.300	0.320	0.304	412,000
2025-07-10	0.285	0.315	0.280	0.315	0.299	304,000
2025-07-09	0.285	0.285	0.285	0.285	0.271	0
2025-07-08	0.285	0.285	0.285	0.285	0.271	616,000
2025-07-07	0.295	0.295	0.295	0.295	0.280	0
2025-07-04	0.300	0.300	0.290	0.295	0.280	96,000
2025-07-03	0.300	0.310	0.300	0.300	0.285	376,000
2025-07-02	0.300	0.300	0.295	0.300	0.285	84,000
2025-06-30	0.300	0.300	0.300	0.300	0.285	80,000
2025-06-27	0.300	0.300	0.300	0.300	0.285	0
2025-06-26	0.305	0.305	0.260	0.300	0.285	588,000
2025-06-25	0.305	0.305	0.305	0.305	0.290	32,000
2025-06-24	0.295	0.305	0.295	0.305	0.290	200,000
2025-06-23	0.300	0.305	0.300	0.305	0.290	96,000
2025-06-20	0.310	0.310	0.305	0.305	0.290	72,000
2025-06-19	0.305	0.305	0.305	0.305	0.290	28,000
2025-06-18	0.305	0.305	0.305	0.305	0.290	60,000
2025-06-17	0.305	0.305	0.305	0.305	0.290	56,000
2025-06-16	0.310	0.310	0.300	0.300	0.285	48,000
2025-06-13	0.310	0.310	0.310	0.310	0.294	284,000
2025-06-12	0.320	0.320	0.320	0.320	0.304	8,000
2025-06-11	0.320	0.320	0.320	0.320	0.304	60,000
2025-06-10	0.325	0.325	0.325	0.325	0.309	0
2025-06-09	0.325	0.325	0.325	0.325	0.309	48,000
2025-06-06	0.325	0.325	0.325	0.325	0.309	0
2025-06-05	0.315	0.330	0.315	0.325	0.309	132,000
2025-06-04	0.320	0.320	0.310	0.310	0.294	224,000
2025-06-03	0.320	0.320	0.310	0.315	0.299	52,000
2025-06-02	0.310	0.310	0.310	0.310	0.294	0
2025-05-30	0.310	0.310	0.310	0.310	0.294	12,000
2025-05-29	0.315	0.315	0.310	0.310	0.294	52,000
2025-05-28	0.320	0.320	0.320	0.320	0.304	40,000
2025-05-27	0.320	0.320	0.320	0.320	0.304	60,000
2025-05-26	0.325	0.325	0.320	0.320	0.304	96,000
2025-05-23	0.345	0.350	0.315	0.320	0.304	484,000
2025-05-22	0.340	0.340	0.340	0.340	0.323	172,000
2025-05-21	0.340	0.340	0.340	0.340	0.323	460,000
2025-05-20	0.350	0.350	0.315	0.340	0.323	188,000
2025-05-19	0.320	0.320	0.320	0.320	0.304	56,000
2025-05-16	0.320	0.320	0.320	0.320	0.304	0
2025-05-15	0.320	0.320	0.320	0.320	0.304	0
2025-05-14	0.320	0.320	0.320	0.320	0.304	0
2025-05-13	0.320	0.320	0.320	0.320	0.304	144,000
2025-05-12	0.315	0.315	0.315	0.315	0.299	0
2025-05-09	0.315	0.315	0.315	0.315	0.299	0

← NewerPage 6 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.