HKSE
HKD
KFM Kingdom Holdings Limited (3816.HK)
3.880
-0.060
(-1.52%)
As of 10:02:03 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
3.995
4.000
3.870
3.900
3.900
232,000
Nov 4, 2026
3.580
3.940
3.580
3.940
3.940
456,000
Nov 3, 2026
3.810
3.810
3.405
3.585
3.585
1,256,000
Nov 2, 2026
4.000
4.000
3.650
3.815
3.815
1,200,000
Oct 30, 2026
4.005
4.070
3.800
4.000
4.000
1,400,000
Oct 29, 2026
4.255
4.255
4.000
4.005
4.005
888,000
Oct 28, 2026
4.175
4.390
4.150
4.255
4.255
968,000
Oct 27, 2026
4.460
4.645
4.165
4.165
4.165
760,000
Oct 26, 2026
4.650
4.650
4.250
4.450
4.450
1,028,000
Oct 23, 2026
4.680
4.875
4.405
4.750
4.750
1,028,000
Oct 22, 2026
4.585
4.800
4.505
4.680
4.680
868,000
Oct 21, 2026
4.515
4.820
4.505
4.600
4.600
1,068,000
Oct 20, 2026
4.520
4.520
4.100
4.330
4.330
732,000
Oct 16, 2026
4.110
4.435
4.060
4.105
4.105
852,000
Oct 15, 2026
4.300
4.330
4.080
4.080
4.080
1,052,000
Oct 14, 2026
4.670
4.670
4.260
4.305
4.305
1,152,000
Oct 13, 2026
4.840
4.965
4.560
4.660
4.660
1,832,000
Oct 12, 2026
5.245
5.250
4.835
4.840
4.840
1,788,000
Oct 9, 2026
5.790
5.800
5.050
5.250
5.250
3,508,000
Oct 8, 2026
5.160
5.990
4.900
5.795
5.795
6,324,000
Oct 7, 2026
4.910
5.290
4.870
5.140
5.140
3,436,000
Oct 6, 2026
4.700
5.305
4.700
4.850
4.850
5,792,000
Oct 5, 2026
4.460
4.795
3.720
4.675
4.675
6,264,000
Oct 2, 2026
5.200
5.390
3.600
4.235
4.235
9,300,900
Sep 30, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 29, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 28, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 25, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 24, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 23, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 22, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 21, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 18, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 17, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 16, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 15, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 14, 2026
4.540
4.540
4.540
4.540
4.540
-
Sep 11, 2026
4.780
5.000
4.300
4.540
4.540
3,272,000
Sep 10, 2026
4.300
4.895
4.200
4.780
4.780
5,204,000
Sep 9, 2026
3.385
4.350
3.385
4.160
4.160
8,964,000
Sep 8, 2026
3.600
3.660
2.980
3.385
3.385
3,956,000
Sep 7, 2026
3.280
3.800
3.280
3.580
3.580
4,440,000
Sep 4, 2026
3.150
3.750
3.150
3.280
3.280
5,536,000
Sep 3, 2026
3.200
3.260
2.900
3.165
3.165
1,420,000
Sep 2, 2026
3.085
3.250
3.030
3.200
3.200
888,000
Sep 1, 2026
2.850
3.250
2.850
3.085
3.085
2,316,000
Aug 31, 2026
2.815
2.840
2.800
2.805
2.805
188,000
Aug 28, 2026
3.000
3.300
2.730
2.815
2.815
2,376,000
Aug 27, 2026
2.855
3.000
2.715
3.000
3.000
1,648,000
Aug 26, 2026
2.740
2.850
2.650
2.715
2.715
812,000
Aug 25, 2026
2.555
2.750
2.555
2.740
2.740
596,000
Aug 24, 2026
2.510
2.620
2.500
2.555
2.555
1,104,000
Aug 21, 2026
2.500
2.600
2.500
2.550
2.550
1,240,000
Aug 20, 2026
2.410
2.495
2.410
2.425
2.425
444,000
Aug 19, 2026
2.380
2.420
2.380
2.410
2.410
64,000
Aug 18, 2026
2.475
2.515
2.435
2.500
2.500
240,000
Aug 17, 2026
2.420
2.450
2.380
2.380
2.380
2,448,000
Aug 14, 2026
2.380
2.520
2.380
2.390
2.390
208,000
Aug 13, 2026
2.420
2.520
2.380
2.450
2.450
320,000
Aug 12, 2026
2.480
2.500
2.385
2.480
2.480
468,000
Aug 11, 2026
2.400
2.490
2.400
2.440
2.440
528,000
Aug 10, 2026
2.380
2.430
2.360
2.380
2.380
696,000
Aug 7, 2026
2.295
2.300
2.255
2.260
2.260
144,000
Aug 6, 2026
2.300
2.320
2.220
2.240
2.240
208,000
Aug 5, 2026
2.350
2.355
2.250
2.300
2.300
64,000
Aug 4, 2026
2.040
2.495
2.040
2.305
2.305
1,768,000
Aug 3, 2026
2.000
2.000
2.000
2.000
2.000
-
Jul 31, 2026
2.050
2.130
1.960
2.000
2.000
1,552,000
Jul 30, 2026
1.940
1.940
1.880
1.940
1.940
276,000
Jul 29, 2026
2.090
2.090
1.880
1.930
1.930
664,000
Jul 28, 2026
2.010
2.090
2.000
2.090
2.090
64,000
Jul 27, 2026
2.000
2.040
1.970
2.010
2.010
192,000
Jul 24, 2026
2.150
2.150
1.990
2.030
2.030
160,000
Jul 23, 2026
2.100
2.150
1.990
2.150
2.150
380,000
Jul 22, 2026
2.230
2.230
1.990
1.990
1.990
464,000
Jul 21, 2026
2.280
2.380
2.130
2.230
2.230
604,000
Jul 20, 2026
2.030
2.400
2.020
2.260
2.260
1,700,000
Jul 17, 2026
2.090
2.090
1.930
2.010
2.010
616,000
Jul 16, 2026
2.120
2.140
2.090
2.090
2.090
256,000
Jul 15, 2026
2.000
2.130
2.000
2.120
2.120
300,000
Jul 14, 2026
1.940
2.050
1.940
2.000
2.000
296,000
Jul 13, 2026
1.890
2.030
1.890
1.940
1.940
629,500
Jul 10, 2026
1.860
1.990
1.860
1.880
1.880
252,000
Jul 9, 2026
1.790
1.900
1.780
1.860
1.860
314,000
Jul 8, 2026
1.850
1.850
1.710
1.820
1.820
380,000
Jul 7, 2026
1.860
1.890
1.860
1.890
1.890
88,000
Jul 6, 2026
1.880
1.950
1.880
1.900
1.900
244,000
Jul 3, 2026
1.930
1.930
1.730
1.880
1.880
460,000
Jul 2, 2026
1.880
2.050
1.830
1.930
1.930
1,332,000
Jun 30, 2026
1.810
1.840
1.700
1.820
1.820
288,000
Jun 29, 2026
1.880
1.910
1.790
1.800
1.800
300,000
Jun 26, 2026
1.920
1.930
1.900
1.920
1.920
104,000
Jun 25, 2026
2.040
2.040
1.890
1.920
1.920
244,000
Jun 24, 2026
1.910
1.940
1.800
1.880
1.880
344,000
Jun 23, 2026
2.040
2.050
1.860
1.910
1.910
444,000
Jun 22, 2026
1.980
2.050
1.860
2.000
2.000
276,000
Jun 18, 2026
1.920
1.980
1.890
1.980
1.980
220,000
Jun 17, 2026
1.930
1.940
1.830
1.830
1.830
304,000
Jun 16, 2026
2.100
2.100
1.860
1.920
1.920
512,000
Jun 15, 2026
1.960
2.030
1.920
1.960
1.960
508,000
Jun 12, 2026
1.820
2.000
1.820
1.920
1.920
160,000
Jun 11, 2026
2.030
2.030
1.830
1.840
1.840
976,000
Jun 10, 2026
2.000
2.050
1.890
2.030
2.030
760,000
Jun 9, 2026
2.050
2.160
2.000
2.000
2.000
496,000
Jun 8, 2026
2.120
2.210
1.980
2.050
2.050
1,744,000
Jun 5, 2026
2.400
2.400
2.060
2.100
2.100
636,000
Jun 4, 2026
2.490
2.490
2.350
2.400
2.400
532,000
Jun 3, 2026
2.380
2.490
2.320
2.490
2.490
168,000
Jun 2, 2026
2.550
2.550
2.390
2.410
2.410
656,000
Jun 1, 2026
2.530
2.590
2.460
2.550
2.550
328,000
May 29, 2026
2.420
2.590
2.420
2.500
2.500
2,668,000
May 28, 2026
2.450
2.450
2.280
2.330
2.330
1,184,000
May 27, 2026
2.450
2.560
2.430
2.450
2.450
880,000
May 26, 2026
2.600
2.610
2.210
2.410
2.410
1,976,000
May 22, 2026
2.520
2.670
2.500
2.670
2.670
1,248,000
May 21, 2026
2.580
2.650
2.540
2.570
2.570
488,000
May 20, 2026
2.470
2.680
2.470
2.580
2.580
660,000
May 19, 2026
2.500
2.690
2.480
2.530
2.530
1,419,600
May 18, 2026
2.550
2.590
2.410
2.470
2.470
1,592,000
May 15, 2026
2.680
2.680
2.430
2.480
2.480
1,064,000
May 14, 2026
2.880
3.060
2.600
2.690
2.690
2,844,000
May 13, 2026
2.300
2.940
2.300
2.850
2.850
4,636,000
May 12, 2026
2.350
2.450
2.070
2.250
2.250
2,596,000
May 11, 2026
1.700
2.250
1.700
2.190
2.190
5,340,000
May 8, 2026
1.430
1.660
1.430
1.660
1.660
1,596,000
May 7, 2026
1.400
1.450
1.320
1.380
1.380
1,120,000
May 6, 2026
1.520
1.570
1.390
1.400
1.400
808,000
May 5, 2026
1.370
1.600
1.350
1.520
1.520
1,348,000
May 4, 2026
1.500
1.500
1.300
1.370
1.370
1,600,000
Apr 30, 2026
1.600
1.600
1.460
1.510
1.510
1,288,000
Apr 29, 2026
1.330
1.700
1.330
1.590
1.590
3,076,000
Apr 28, 2026
1.300
1.400
1.230
1.300
1.300
1,503,000
Apr 27, 2026
1.370
1.370
1.230
1.330
1.330
2,920,000
Apr 24, 2026
1.470
1.580
1.190
1.450
1.450
7,960,000
Apr 23, 2026
2.430
2.470
1.370
1.470
1.470
12,184,000
Apr 22, 2026
2.490
2.490
2.450
2.470
2.470
248,000
Apr 21, 2026
2.310
2.500
2.310
2.490
2.490
224,000
Apr 20, 2026
2.490
2.510
2.270
2.460
2.460
740,000
Apr 17, 2026
2.600
2.600
2.500
2.530
2.530
156,000
Apr 16, 2026
2.400
2.650
2.400
2.600
2.600
728,000
Apr 15, 2026
2.420
2.430
2.350
2.390
2.390
552,000
Apr 14, 2026
2.440
2.450
2.370
2.420
2.420
532,000
Apr 13, 2026
2.510
2.530
2.420
2.460
2.460
364,000
Apr 10, 2026
2.510
2.550
2.450
2.510
2.510
524,000
Apr 9, 2026
2.500
2.550
2.430
2.510
2.510
640,000
Apr 8, 2026
2.250
2.700
2.250
2.570
2.570
3,442,000
Apr 2, 2026
2.230
2.330
2.220
2.320
2.320
280,000
Apr 1, 2026
2.350
2.380
2.160
2.270
2.270
2,524,000
Mar 31, 2026
2.500
2.500
2.210
2.380
2.380
2,416,000
Mar 30, 2026
2.740
2.740
2.290
2.470
2.470
2,076,000
Mar 27, 2026
2.830
2.960
2.720
2.740
2.740
1,092,000
Mar 26, 2026
2.950
2.950
2.770
2.830
2.830
1,160,000
Mar 25, 2026
2.910
3.060
2.760
2.980
2.980
1,718,000
Mar 24, 2026
3.000
3.000
2.820
2.840
2.840
868,000
Mar 23, 2026
3.000
3.050
2.820
2.940
2.940
2,480,000
Mar 20, 2026
3.110
3.200
3.100
3.100
3.100
756,000
Mar 19, 2026
3.120
3.230
3.080
3.110
3.110
1,952,000
Mar 18, 2026
3.110
3.190
3.090
3.130
3.130
716,000
Mar 17, 2026
3.020
3.220
3.020
3.140
3.140
2,536,000
Mar 16, 2026
3.120
3.130
3.000
3.110
3.110
1,788,000
Mar 13, 2026
3.260
3.320
3.010
3.120
3.120
2,776,000
Mar 12, 2026
2.670
3.300
2.640
3.260
3.260
2,892,000
Mar 11, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
2.860
2.900
2.710
2.770
2.770
2,092,000
Mar 10, 2026
2.660
2.840
2.660
2.840
2.800
2,520,000
Mar 9, 2026
2.800
2.920
2.600
2.660
2.623
4,804,000
Mar 6, 2026
2.260
2.800
2.200
2.770
2.731
4,516,000
Mar 5, 2026
2.190
2.280
2.170
2.200
2.169
1,188,000
Mar 4, 2026
2.300
2.330
2.010
2.170
2.139
2,796,000
Mar 3, 2026
2.500
2.500
2.200
2.300
2.268
2,472,000
Mar 2, 2026
2.500
2.650
2.430
2.500
2.465
2,700,000
Feb 27, 2026
2.650
2.690
2.460
2.460
2.425
1,212,000
Feb 26, 2026
2.540
2.700
2.340
2.600
2.563
3,296,000
Feb 25, 2026
2.670
2.670
2.480
2.530
2.494
3,084,000
Feb 24, 2026
2.490
2.900
2.440
2.700
2.662
7,456,000
Feb 23, 2026
1.930
2.490
1.930
2.440
2.406
7,120,000
Feb 20, 2026
1.740
1.950
1.600
1.920
1.893
6,992,000
Feb 16, 2026
1.800
1.800
1.800
1.800
1.775
-
Feb 13, 2026
1.600
1.710
1.540
1.550
1.528
2,504,000
Feb 12, 2026
1.620
1.620
1.400
1.520
1.499
2,284,000
Feb 11, 2026
1.560
1.690
1.560
1.620
1.597
3,968,000
Feb 10, 2026
1.470
1.750
1.450
1.630
1.607
5,380,000
Feb 9, 2026
1.230
1.550
1.230
1.500
1.479
6,196,000
Feb 6, 2026
1.140
1.300
1.040
1.270
1.252
4,224,000
Feb 5, 2026
0.870
1.140
0.870
1.140
1.124
4,376,000
Feb 4, 2026
0.790
0.880
0.790
0.860
0.848
1,024,000
Feb 3, 2026
0.900
0.920
0.760
0.780
0.769
3,148,000
Feb 2, 2026
0.990
0.990
0.900
0.940
0.927
1,092,000
Jan 30, 2026
0.930
1.070
0.910
0.990
0.976
5,028,000
Jan 29, 2026
0.680
0.950
0.680
0.880
0.868
8,536,000
Jan 28, 2026
0.730
0.730
0.670
0.680
0.670
636,000
Jan 27, 2026
0.850
0.870
0.680
0.710
0.700
5,024,000
Jan 26, 2026
0.550
0.850
0.550
0.850
0.838
5,104,000
Jan 23, 2026
0.490
0.560
0.480
0.550
0.542
1,096,000
Jan 22, 2026
0.490
0.490
0.490
0.490
0.483
-
Jan 21, 2026
0.490
0.495
0.475
0.490
0.483
180,000
Jan 20, 2026
0.490
0.490
0.490
0.490
0.483
-
Jan 19, 2026
0.465
0.490
0.465
0.490
0.483
120,000
Jan 16, 2026
0.470
0.470
0.460
0.460
0.454
132,000
Jan 15, 2026
0.490
0.490
0.475
0.475
0.468
16,000
Jan 14, 2026
0.480
0.485
0.475
0.480
0.473
80,000
Jan 13, 2026
0.490
0.490
0.480
0.485
0.478
12,000
Jan 12, 2026
0.485
0.485
0.475
0.485
0.478
56,000
Jan 9, 2026
0.485
0.485
0.485
0.485
0.478
156,000
Jan 8, 2026
0.490
0.490
0.480
0.490
0.483
112,000
Jan 7, 2026
0.490
0.490
0.490
0.490
0.483
-
Jan 6, 2026
0.490
0.490
0.490
0.490
0.483
-
Jan 5, 2026
0.490
0.490
0.490
0.490
0.483
232,000
Jan 2, 2026
0.485
0.490
0.485
0.490
0.483
120,000
Dec 31, 2025
0.480
0.480
0.480
0.480
0.473
-
Dec 30, 2025
0.485
0.490
0.470
0.470
0.463
60,000
Dec 29, 2025
0.470
0.470
0.470
0.470
0.463
168,000
Dec 24, 2025
0.480
0.480
0.480
0.480
0.473
-
Dec 23, 2025
0.470
0.480
0.450
0.480
0.473
300,000
Dec 22, 2025
0.500
0.500
0.500
0.500
0.493
-
Dec 19, 2025
0.500
0.500
0.500
0.500
0.493
12,000
Dec 18, 2025
0.495
0.495
0.495
0.495
0.488
4,000
Dec 17, 2025
0.460
0.500
0.460
0.500
0.493
76,000
Dec 16, 2025
0.495
0.495
0.495
0.495
0.488
-
Dec 15, 2025
0.500
0.495
0.495
0.495
0.488
48,000
Dec 12, 2025
0.470
0.500
0.470
0.500
0.493
860,000
Dec 11, 2025
0.470
0.470
0.470
0.470
0.463
-
Dec 10, 2025
0.470
0.470
0.470
0.470
0.463
16,000
Dec 9, 2025
0.470
0.470
0.470
0.470
0.463
-
Dec 8, 2025
0.460
0.460
0.460
0.465
0.458
56,000
Dec 5, 2025
0.470
0.470
0.470
0.470
0.463
8,000
Dec 4, 2025
0.470
0.470
0.470
0.470
0.463
252,000
Dec 3, 2025
0.470
0.470
0.470
0.470
0.463
-
Dec 2, 2025
0.470
0.470
0.470
0.470
0.463
108,000
Dec 1, 2025
0.475
0.475
0.475
0.475
0.468
-
Nov 28, 2025
0.470
0.475
0.470
0.475
0.468
136,000
Nov 27, 2025
0.480
0.480
0.470
0.470
0.463
100,000
Nov 26, 2025
0.480
0.480
0.475
0.475
0.468
284,000
Nov 25, 2025
0.470
0.470
0.470
0.470
0.463
-
Nov 24, 2025
0.450
0.470
0.470
0.470
0.463
40,000
Nov 21, 2025
0.425
0.470
0.410
0.450
0.444
48,000
Nov 20, 2025
0.440
0.455
0.455
0.455
0.449
68,000
Nov 19, 2025
0.460
0.460
0.440
0.440
0.434
28,000
Nov 18, 2025
0.465
0.465
0.465
0.465
0.458
-
Nov 17, 2025
0.465
0.465
0.465
0.465
0.458
-
Nov 14, 2025
0.465
0.470
0.465
0.465
0.458
8,000
Nov 13, 2025
0.460
0.465
0.460
0.465
0.458
308,000
Nov 12, 2025
0.460
0.460
0.425
0.445
0.439
244,000
Nov 11, 2025
0.460
0.460
0.460
0.460
0.454
32,000
Nov 10, 2025
0.455
0.455
0.455
0.455
0.449
-
Nov 7, 2025
0.455
0.455
0.455
0.455
0.449
4,000
Nov 6, 2025
0.445
0.445
0.445
0.445
0.439
-
Nov 5, 2025
0.425
0.450
0.420
0.450
0.444
160,000
