KFM Kingdom Holdings Ltd. 3816
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 4.23-0.31 (-6.83%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.34 | -4.41% | HKD 5.20 | HKD 5.39 | HKD 3.60 | 9.26M |
| 2026-09-30 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-29 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-28 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-25 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-24 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-23 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-22 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-21 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-18 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-17 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-16 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-15 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-14 | HKD 4.54 | 0.00% | HKD 4.54 | HKD 4.54 | HKD 4.54 | 0 |
| 2026-09-11 | HKD 4.54 | -5.02% | HKD 4.78 | HKD 5.00 | HKD 4.30 | 3.27M |
| 2026-09-10 | HKD 4.78 | +14.90% | HKD 4.30 | HKD 4.89 | HKD 4.20 | 5.20M |
| 2026-09-09 | HKD 4.16 | +22.90% | HKD 3.38 | HKD 4.35 | HKD 3.38 | 8.96M |
| 2026-09-08 | HKD 3.38 | -5.45% | HKD 3.60 | HKD 3.66 | HKD 2.98 | 3.96M |
| 2026-09-07 | HKD 3.58 | +9.15% | HKD 3.28 | HKD 3.80 | HKD 3.28 | 4.44M |
| 2026-09-04 | HKD 3.28 | +3.63% | HKD 3.15 | HKD 3.75 | HKD 3.15 | 5.54M |
| 2026-09-03 | HKD 3.16 | -1.09% | HKD 3.20 | HKD 3.26 | HKD 2.90 | 1.42M |
| 2026-09-02 | HKD 3.20 | +3.73% | HKD 3.09 | HKD 3.25 | HKD 3.03 | 888.00K |
| 2026-09-01 | HKD 3.09 | +9.98% | HKD 2.85 | HKD 3.25 | HKD 2.85 | 2.32M |
| 2026-08-31 | HKD 2.81 | -0.36% | HKD 2.82 | HKD 2.84 | HKD 2.80 | 188.00K |
| 2026-08-28 | HKD 2.82 | -6.17% | HKD 3.00 | HKD 3.30 | HKD 2.73 | 2.38M |
| 2026-08-27 | HKD 3.00 | +10.50% | HKD 2.86 | HKD 3.00 | HKD 2.71 | 1.65M |
| 2026-08-26 | HKD 2.71 | -0.91% | HKD 2.74 | HKD 2.85 | HKD 2.65 | 812.00K |
| 2026-08-25 | HKD 2.74 | +7.24% | HKD 2.56 | HKD 2.75 | HKD 2.56 | 596.00K |
| 2026-08-24 | HKD 2.56 | +0.20% | HKD 2.51 | HKD 2.62 | HKD 2.50 | 1.10M |
| 2026-08-21 | HKD 2.55 | +5.15% | HKD 2.50 | HKD 2.60 | HKD 2.50 | 1.24M |
| 2026-08-20 | HKD 2.42 | +0.62% | HKD 2.41 | HKD 2.49 | HKD 2.41 | 444.00K |
| 2026-08-19 | HKD 2.41 | -3.60% | HKD 2.38 | HKD 2.42 | HKD 2.38 | 64.00K |
| 2026-08-18 | HKD 2.50 | +5.04% | HKD 2.47 | HKD 2.52 | HKD 2.43 | 240.00K |
| 2026-08-17 | HKD 2.38 | -0.42% | HKD 2.42 | HKD 2.45 | HKD 2.38 | 2.45M |
| 2026-08-14 | HKD 2.39 | -2.45% | HKD 2.38 | HKD 2.52 | HKD 2.38 | 208.00K |
| 2026-08-13 | HKD 2.45 | -1.21% | HKD 2.42 | HKD 2.52 | HKD 2.38 | 320.00K |
| 2026-08-12 | HKD 2.48 | +1.64% | HKD 2.48 | HKD 2.50 | HKD 2.38 | 468.00K |
| 2026-08-11 | HKD 2.44 | +2.52% | HKD 2.40 | HKD 2.49 | HKD 2.40 | 528.00K |
| 2026-08-10 | HKD 2.38 | +5.31% | HKD 2.38 | HKD 2.43 | HKD 2.36 | 696.00K |
| 2026-08-07 | HKD 2.26 | +0.89% | HKD 2.30 | HKD 2.30 | HKD 2.26 | 144.00K |
| 2026-08-06 | HKD 2.24 | -2.61% | HKD 2.30 | HKD 2.32 | HKD 2.22 | 208.00K |
| 2026-08-05 | HKD 2.30 | -0.22% | HKD 2.35 | HKD 2.36 | HKD 2.25 | 64.00K |
| 2026-08-04 | HKD 2.31 | +15.25% | HKD 2.04 | HKD 2.49 | HKD 2.04 | 1.77M |
| 2026-08-03 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-07-31 | HKD 2.00 | +3.09% | HKD 2.05 | HKD 2.13 | HKD 1.96 | 1.55M |
| 2026-07-30 | HKD 1.94 | +0.52% | HKD 1.94 | HKD 1.94 | HKD 1.88 | 276.00K |
| 2026-07-29 | HKD 1.93 | -7.66% | HKD 2.09 | HKD 2.09 | HKD 1.88 | 664.00K |
| 2026-07-28 | HKD 2.09 | +3.98% | HKD 2.01 | HKD 2.09 | HKD 2.00 | 64.00K |
| 2026-07-27 | HKD 2.01 | -0.99% | HKD 2.00 | HKD 2.04 | HKD 1.97 | 192.00K |
| 2026-07-24 | HKD 2.03 | -5.58% | HKD 2.15 | HKD 2.15 | HKD 1.99 | 160.00K |
| 2026-07-23 | HKD 2.15 | +8.04% | HKD 2.10 | HKD 2.15 | HKD 1.99 | 380.00K |
| 2026-07-22 | HKD 1.99 | -10.76% | HKD 2.23 | HKD 2.23 | HKD 1.99 | 464.00K |
| 2026-07-21 | HKD 2.23 | -1.33% | HKD 2.28 | HKD 2.38 | HKD 2.13 | 604.00K |
| 2026-07-20 | HKD 2.26 | +12.44% | HKD 2.03 | HKD 2.40 | HKD 2.02 | 1.70M |
| 2026-07-17 | HKD 2.01 | -3.83% | HKD 2.09 | HKD 2.09 | HKD 1.93 | 616.00K |
| 2026-07-16 | HKD 2.09 | -1.42% | HKD 2.12 | HKD 2.14 | HKD 2.09 | 256.00K |
| 2026-07-15 | HKD 2.12 | +6.00% | HKD 2.00 | HKD 2.13 | HKD 2.00 | 300.00K |
| 2026-07-14 | HKD 2.00 | +3.09% | HKD 1.94 | HKD 2.05 | HKD 1.94 | 296.00K |
| 2026-07-13 | HKD 1.94 | +3.19% | HKD 1.89 | HKD 2.03 | HKD 1.89 | 629.50K |
| 2026-07-10 | HKD 1.88 | +1.08% | HKD 1.86 | HKD 1.99 | HKD 1.86 | 252.00K |
| 2026-07-09 | HKD 1.86 | +2.20% | HKD 1.79 | HKD 1.90 | HKD 1.78 | 314.00K |
| 2026-07-08 | HKD 1.82 | -3.70% | HKD 1.85 | HKD 1.85 | HKD 1.71 | 380.00K |
| 2026-07-07 | HKD 1.89 | -0.53% | HKD 1.86 | HKD 1.89 | HKD 1.86 | 88.00K |
| 2026-07-06 | HKD 1.90 | +1.06% | HKD 1.88 | HKD 1.95 | HKD 1.88 | 244.00K |
| 2026-07-03 | HKD 1.88 | -2.59% | HKD 1.93 | HKD 1.93 | HKD 1.73 | 460.00K |
| 2026-07-02 | HKD 1.93 | +6.04% | HKD 1.88 | HKD 2.05 | HKD 1.83 | 1.33M |
| 2026-06-30 | HKD 1.82 | +1.11% | HKD 1.81 | HKD 1.84 | HKD 1.70 | 288.00K |
| 2026-06-29 | HKD 1.80 | -6.25% | HKD 1.88 | HKD 1.91 | HKD 1.79 | 300.00K |
| 2026-06-26 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.93 | HKD 1.90 | 104.00K |
| 2026-06-25 | HKD 1.92 | +2.13% | HKD 2.04 | HKD 2.04 | HKD 1.89 | 244.00K |
| 2026-06-24 | HKD 1.88 | -1.57% | HKD 1.91 | HKD 1.94 | HKD 1.80 | 344.00K |
| 2026-06-23 | HKD 1.91 | -4.50% | HKD 2.04 | HKD 2.05 | HKD 1.86 | 444.00K |
| 2026-06-22 | HKD 2.00 | +1.01% | HKD 1.98 | HKD 2.05 | HKD 1.86 | 276.00K |
| 2026-06-18 | HKD 1.98 | +8.20% | HKD 1.92 | HKD 1.98 | HKD 1.89 | 220.00K |
| 2026-06-17 | HKD 1.83 | -4.69% | HKD 1.93 | HKD 1.94 | HKD 1.83 | 304.00K |
| 2026-06-16 | HKD 1.92 | -2.04% | HKD 2.10 | HKD 2.10 | HKD 1.86 | 512.00K |
| 2026-06-15 | HKD 1.96 | +2.08% | HKD 1.96 | HKD 2.03 | HKD 1.92 | 508.00K |
| 2026-06-12 | HKD 1.92 | +4.35% | HKD 1.82 | HKD 2.00 | HKD 1.82 | 160.00K |
| 2026-06-11 | HKD 1.84 | -9.36% | HKD 2.03 | HKD 2.03 | HKD 1.83 | 976.00K |
| 2026-06-10 | HKD 2.03 | +1.50% | HKD 2.00 | HKD 2.05 | HKD 1.89 | 760.00K |
| 2026-06-09 | HKD 2.00 | -2.44% | HKD 2.05 | HKD 2.16 | HKD 2.00 | 496.00K |
| 2026-06-08 | HKD 2.05 | -2.38% | HKD 2.12 | HKD 2.21 | HKD 1.98 | 1.74M |
| 2026-06-05 | HKD 2.10 | -12.50% | HKD 2.40 | HKD 2.40 | HKD 2.06 | 636.00K |
| 2026-06-04 | HKD 2.40 | -3.61% | HKD 2.49 | HKD 2.49 | HKD 2.35 | 532.00K |
| 2026-06-03 | HKD 2.49 | +3.32% | HKD 2.38 | HKD 2.49 | HKD 2.32 | 168.00K |
| 2026-06-02 | HKD 2.41 | -5.49% | HKD 2.55 | HKD 2.55 | HKD 2.39 | 656.00K |
| 2026-06-01 | HKD 2.55 | +2.00% | HKD 2.53 | HKD 2.59 | HKD 2.46 | 328.00K |
| 2026-05-29 | HKD 2.50 | +7.30% | HKD 2.42 | HKD 2.59 | HKD 2.42 | 2.67M |
| 2026-05-28 | HKD 2.33 | -4.90% | HKD 2.45 | HKD 2.45 | HKD 2.28 | 1.18M |
| 2026-05-27 | HKD 2.45 | +1.66% | HKD 2.45 | HKD 2.56 | HKD 2.43 | 880.00K |