KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.520	4.520	4.100	4.330	4.330	732,000
2026-10-16	4.110	4.435	4.060	4.105	4.105	852,000
2026-10-15	4.300	4.330	4.080	4.080	4.080	1,052,000
2026-10-14	4.670	4.670	4.260	4.305	4.305	1,152,000
2026-10-13	4.840	4.965	4.560	4.660	4.660	1,832,000
2026-10-12	5.245	5.250	4.835	4.840	4.840	1,788,000
2026-10-09	5.790	5.800	5.050	5.250	5.250	3,508,000
2026-10-08	5.160	5.990	4.900	5.795	5.795	6,324,000
2026-10-07	4.910	5.290	4.870	5.140	5.140	3,436,000
2026-10-06	4.700	5.305	4.700	4.850	4.850	5,792,000
2026-10-05	4.460	4.795	3.720	4.675	4.675	6,264,000
2026-10-02	5.200	5.390	3.600	4.235	4.235	9,300,900
2026-09-30	4.540	4.540	4.540	4.540	4.540	0
2026-09-29	4.540	4.540	4.540	4.540	4.540	0
2026-09-28	4.540	4.540	4.540	4.540	4.540	0
2026-09-25	4.540	4.540	4.540	4.540	4.540	0
2026-09-24	4.540	4.540	4.540	4.540	4.540	0
2026-09-23	4.540	4.540	4.540	4.540	4.540	0
2026-09-22	4.540	4.540	4.540	4.540	4.540	0
2026-09-21	4.540	4.540	4.540	4.540	4.540	0
2026-09-18	4.540	4.540	4.540	4.540	4.540	0
2026-09-17	4.540	4.540	4.540	4.540	4.540	0
2026-09-16	4.540	4.540	4.540	4.540	4.540	0
2026-09-15	4.540	4.540	4.540	4.540	4.540	0
2026-09-14	4.540	4.540	4.540	4.540	4.540	0
2026-09-11	4.780	5.000	4.300	4.540	4.540	3,272,000
2026-09-10	4.300	4.895	4.200	4.780	4.780	5,204,000
2026-09-09	3.385	4.350	3.385	4.160	4.160	8,964,000
2026-09-08	3.600	3.660	2.980	3.385	3.385	3,956,000
2026-09-07	3.280	3.800	3.280	3.580	3.580	4,440,000
2026-09-04	3.150	3.750	3.150	3.280	3.280	5,536,000
2026-09-03	3.200	3.260	2.900	3.165	3.165	1,420,000
2026-09-02	3.085	3.250	3.030	3.200	3.200	888,000
2026-09-01	2.850	3.250	2.850	3.085	3.085	2,316,000
2026-08-31	2.815	2.840	2.800	2.805	2.805	188,000
2026-08-28	3.000	3.300	2.730	2.815	2.815	2,376,000
2026-08-27	2.855	3.000	2.715	3.000	3.000	1,648,000
2026-08-26	2.740	2.850	2.650	2.715	2.715	812,000
2026-08-25	2.555	2.750	2.555	2.740	2.740	596,000
2026-08-24	2.510	2.620	2.500	2.555	2.555	1,104,000
2026-08-21	2.500	2.600	2.500	2.550	2.550	1,240,000
2026-08-20	2.410	2.495	2.410	2.425	2.425	444,000
2026-08-19	2.380	2.420	2.380	2.410	2.410	64,000
2026-08-18	2.475	2.515	2.435	2.500	2.500	240,000
2026-08-17	2.420	2.450	2.380	2.380	2.380	2,448,000
2026-08-14	2.380	2.520	2.380	2.390	2.390	208,000
2026-08-13	2.420	2.520	2.380	2.450	2.450	320,000
2026-08-12	2.480	2.500	2.385	2.480	2.480	468,000
2026-08-11	2.400	2.490	2.400	2.440	2.440	528,000
2026-08-10	2.380	2.430	2.360	2.380	2.380	696,000
2026-08-07	2.295	2.300	2.255	2.260	2.260	144,000
2026-08-06	2.300	2.320	2.220	2.240	2.240	208,000
2026-08-05	2.350	2.355	2.250	2.300	2.300	64,000
2026-08-04	2.040	2.495	2.040	2.305	2.305	1,768,000
2026-08-03	2.000	2.000	2.000	2.000	2.000	0
2026-07-31	2.050	2.130	1.960	2.000	2.000	1,552,000
2026-07-30	1.940	1.940	1.880	1.940	1.940	276,000
2026-07-29	2.090	2.090	1.880	1.930	1.930	664,000
2026-07-28	2.010	2.090	2.000	2.090	2.090	64,000
2026-07-27	2.000	2.040	1.970	2.010	2.010	192,000

Page 1 of 2 · 64 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.