KFM Kingdom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.260	0.265	0.260	0.265	0.244	104,000
2024-08-09	0.270	0.270	0.270	0.270	0.248	36,000
2024-08-08	0.255	0.265	0.255	0.265	0.244	220,000
2024-08-07	0.255	0.255	0.255	0.255	0.235	196,000
2024-08-06	0.275	0.275	0.250	0.255	0.235	892,000
2024-08-05	0.310	0.310	0.280	0.280	0.258	344,000
2024-08-02	0.315	0.315	0.315	0.315	0.290	0
2024-08-01	0.300	0.315	0.300	0.315	0.290	8,000
2024-07-31	0.315	0.315	0.300	0.315	0.290	88,000
2024-07-30	0.310	0.310	0.310	0.310	0.285	24,000
2024-07-29	0.315	0.315	0.315	0.315	0.290	4,000
2024-07-26	0.310	0.310	0.300	0.310	0.285	132,000
2024-07-25	0.305	0.315	0.305	0.315	0.290	108,000
2024-07-24	0.320	0.320	0.315	0.315	0.290	4,000
2024-07-23	0.325	0.325	0.310	0.315	0.290	672,000
2024-07-22	0.320	0.320	0.320	0.320	0.294	40,000
2024-07-19	0.325	0.335	0.320	0.335	0.308	180,000
2024-07-18	0.335	0.335	0.335	0.335	0.308	0
2024-07-17	0.325	0.335	0.325	0.335	0.308	16,000
2024-07-16	0.340	0.345	0.330	0.330	0.303	200,000
2024-07-15	0.335	0.340	0.335	0.340	0.313	32,000
2024-07-12	0.330	0.345	0.330	0.330	0.303	212,000
2024-07-11	0.340	0.345	0.330	0.330	0.303	132,000
2024-07-10	0.355	0.355	0.335	0.335	0.308	196,000
2024-07-09	0.360	0.360	0.360	0.360	0.331	0
2024-07-08	0.360	0.360	0.350	0.360	0.331	28,000
2024-07-05	0.365	0.365	0.365	0.365	0.336	0
2024-07-04	0.365	0.365	0.365	0.365	0.336	0
2024-07-03	0.365	0.365	0.365	0.365	0.336	0
2024-07-02	0.365	0.365	0.360	0.365	0.336	108,000
2024-06-28	0.385	0.385	0.365	0.365	0.336	140,000
2024-06-27	0.380	0.395	0.375	0.390	0.359	396,000
2024-06-26	0.380	0.380	0.380	0.380	0.349	0
2024-06-25	0.380	0.380	0.380	0.380	0.349	0
2024-06-24	0.380	0.395	0.380	0.380	0.349	404,000
2024-06-21	0.385	0.395	0.380	0.390	0.359	240,000
2024-06-20	0.380	0.380	0.375	0.380	0.349	108,000
2024-06-19	0.380	0.385	0.380	0.380	0.349	108,000
2024-06-18	0.370	0.380	0.370	0.370	0.340	252,000
2024-06-17	0.385	0.385	0.370	0.375	0.345	508,000
2024-06-14	0.360	0.375	0.360	0.370	0.340	348,000
2024-06-13	0.370	0.370	0.360	0.370	0.340	68,000
2024-06-12	0.375	0.375	0.370	0.370	0.340	136,000
2024-06-11	0.370	0.370	0.370	0.370	0.340	0
2024-06-07	0.370	0.370	0.370	0.370	0.340	88,000
2024-06-06	0.370	0.380	0.370	0.370	0.340	192,000
2024-06-05	0.380	0.380	0.370	0.370	0.340	112,000
2024-06-04	0.380	0.380	0.370	0.370	0.340	276,000
2024-06-03	0.370	0.380	0.370	0.380	0.349	192,000
2024-05-31	0.365	0.380	0.365	0.380	0.349	68,000
2024-05-30	0.375	0.375	0.365	0.365	0.336	212,000
2024-05-29	0.375	0.375	0.355	0.355	0.326	132,000
2024-05-28	0.370	0.375	0.360	0.360	0.331	172,000
2024-05-27	0.360	0.360	0.360	0.360	0.331	0
2024-05-24	0.370	0.370	0.360	0.360	0.331	460,000
2024-05-23	0.390	0.390	0.370	0.370	0.340	268,000
2024-05-22	0.370	0.390	0.370	0.380	0.349	100,000
2024-05-21	0.380	0.385	0.370	0.370	0.340	1,360,000
2024-05-20	0.350	0.375	0.350	0.360	0.331	1,796,000
2024-05-17	0.330	0.355	0.330	0.340	0.313	652,000

← NewerPage 10 of 21 · 1,229 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.