KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.315	0.315	0.315	0.315	0.299	0
2025-05-07	0.330	0.330	0.315	0.315	0.299	96,000
2025-05-06	0.330	0.330	0.330	0.330	0.313	20,000
2025-05-02	0.315	0.325	0.315	0.325	0.309	96,000
2025-04-30	0.305	0.315	0.305	0.315	0.299	88,000
2025-04-29	0.330	0.330	0.330	0.330	0.313	236,000
2025-04-28	0.325	0.325	0.325	0.325	0.309	0
2025-04-25	0.325	0.325	0.325	0.325	0.309	116,000
2025-04-24	0.315	0.315	0.315	0.315	0.299	0
2025-04-23	0.315	0.315	0.315	0.315	0.299	0
2025-04-22	0.315	0.315	0.315	0.315	0.299	0
2025-04-17	0.310	0.315	0.310	0.315	0.299	8,000
2025-04-16	0.320	0.320	0.320	0.320	0.304	0
2025-04-15	0.320	0.320	0.320	0.320	0.304	68,000
2025-04-14	0.310	0.325	0.300	0.325	0.309	208,000
2025-04-11	0.330	0.330	0.330	0.330	0.313	0
2025-04-10	0.310	0.330	0.310	0.330	0.313	540,000
2025-04-09	0.300	0.300	0.275	0.300	0.285	152,000
2025-04-08	0.275	0.305	0.275	0.300	0.285	328,000
2025-04-07	0.310	0.310	0.280	0.310	0.294	416,000
2025-04-03	0.330	0.330	0.330	0.330	0.313	156,000
2025-04-02	0.335	0.335	0.335	0.335	0.318	0
2025-04-01	0.335	0.335	0.335	0.335	0.318	0
2025-03-31	0.335	0.335	0.335	0.335	0.318	0
2025-03-28	0.320	0.340	0.305	0.335	0.318	64,000
2025-03-27	0.320	0.325	0.305	0.325	0.309	896,000
2025-03-26	0.325	0.325	0.325	0.325	0.309	28,000
2025-03-25	0.325	0.325	0.325	0.325	0.309	4,000
2025-03-24	0.345	0.345	0.310	0.325	0.309	12,000
2025-03-21	0.345	0.345	0.345	0.345	0.328	0
2025-03-20	0.335	0.345	0.320	0.345	0.328	224,000
2025-03-19	0.310	0.340	0.310	0.340	0.323	132,000
2025-03-18	0.315	0.315	0.315	0.315	0.299	100,000
2025-03-17	0.325	0.325	0.305	0.315	0.299	292,000
2025-03-14	0.320	0.330	0.320	0.325	0.309	360,000
2025-03-13	0.330	0.330	0.310	0.315	0.299	180,000
2025-03-12	0.300	0.300	0.300	0.300	0.285	0
2025-03-11	0.295	0.300	0.285	0.300	0.285	356,000
2025-03-10	0.295	0.295	0.295	0.295	0.280	16,000
2025-03-07	0.300	0.300	0.295	0.295	0.280	148,000
2025-03-06	0.290	0.295	0.290	0.295	0.280	4,000
2025-03-05	0.295	0.295	0.295	0.295	0.280	0
2025-03-04	0.295	0.295	0.295	0.295	0.280	344,000
2025-03-03	0.295	0.300	0.295	0.300	0.285	240,000
2025-02-28	0.305	0.305	0.305	0.305	0.290	20,000
2025-02-27	0.300	0.300	0.300	0.300	0.285	16,000
2025-02-26	0.300	0.300	0.300	0.300	0.285	188,000
2025-02-25	0.305	0.305	0.305	0.305	0.290	52,000
2025-02-24	0.320	0.335	0.310	0.310	0.294	424,000
2025-02-21	0.295	0.300	0.295	0.300	0.285	124,000
2025-02-20	0.295	0.295	0.295	0.295	0.280	0
2025-02-19	0.295	0.295	0.295	0.295	0.280	0
2025-02-18	0.310	0.310	0.290	0.295	0.280	40,000
2025-02-17	0.300	0.300	0.300	0.300	0.285	28,000
2025-02-14	0.310	0.310	0.310	0.310	0.294	0
2025-02-13	0.310	0.315	0.310	0.310	0.294	224,000
2025-02-12	0.325	0.325	0.320	0.320	0.304	96,000
2025-02-11	0.280	0.325	0.280	0.290	0.275	356,000
2025-02-10	0.320	0.320	0.320	0.320	0.304	32,000
2025-02-07	0.330	0.330	0.330	0.330	0.313	144,000

← NewerPage 7 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.