Want to see HK:3816 full AI Analyst Report?
KFM Kingdom Holdings Ltd. (3816) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.01 | 4.07 | 3.80 | 4.00 | 4.00 | -0.12% | 1,400,000 | 0.88 |
| Oct 29, 2026 | 4.26 | 4.26 | 4.00 | 4.01 | 4.01 | -5.88% | 888,000 | 0.56 |
| Oct 28, 2026 | 4.18 | 4.39 | 4.15 | 4.26 | 4.26 | +2.16% | 968,000 | 0.61 |
| Oct 27, 2026 | 4.46 | 4.65 | 4.17 | 4.17 | 4.17 | -6.40% | 760,000 | 0.48 |
| Oct 26, 2026 | 4.65 | 4.65 | 4.25 | 4.45 | 4.45 | -6.32% | 1,028,000 | 0.65 |
| Oct 23, 2026 | 4.68 | 4.88 | 4.41 | 4.75 | 4.75 | +1.50% | 1,028,000 | 0.66 |
| Oct 22, 2026 | 4.59 | 4.80 | 4.51 | 4.68 | 4.68 | +1.74% | 868,000 | 0.56 |
| Oct 21, 2026 | 4.52 | 4.82 | 4.51 | 4.60 | 4.60 | +6.24% | 1,068,000 | 0.70 |
| Oct 20, 2026 | 4.52 | 4.52 | 4.10 | 4.33 | 4.33 | +5.48% | 732,000 | 0.48 |
| Oct 19, 2026 | 4.11 | 4.44 | 4.06 | 4.11 | 4.11 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.11 | 4.44 | 4.06 | 4.11 | 4.11 | +0.61% | 852,000 | 0.56 |
| Oct 15, 2026 | 4.30 | 4.33 | 4.08 | 4.08 | 4.08 | -5.23% | 1,052,000 | 0.68 |
| Oct 14, 2026 | 4.67 | 4.67 | 4.26 | 4.31 | 4.31 | -7.62% | 1,152,000 | 0.75 |
| Oct 13, 2026 | 4.84 | 4.97 | 4.56 | 4.66 | 4.66 | -3.72% | 1,832,000 | 1.22 |
| Oct 12, 2026 | 5.25 | 5.25 | 4.84 | 4.84 | 4.84 | -7.81% | 1,788,000 | 1.21 |
| Oct 09, 2026 | 5.79 | 5.80 | 5.05 | 5.25 | 5.25 | -9.40% | 3,508,000 | 2.45 |
| Oct 08, 2026 | 5.16 | 5.99 | 4.90 | 5.80 | 5.80 | +12.74% | 6,324,000 | 4.71 |
| Oct 07, 2026 | 4.91 | 5.29 | 4.87 | 5.14 | 5.14 | +5.98% | 3,436,000 | 2.66 |
| Oct 06, 2026 | 4.70 | 5.31 | 4.70 | 4.85 | 4.85 | +3.74% | 5,792,000 | 4.81 |
| Oct 05, 2026 | 4.46 | 4.80 | 3.72 | 4.68 | 4.68 | +10.39% | 6,264,000 | 5.64 |
| Oct 02, 2026 | 5.20 | 5.39 | 3.60 | 4.24 | 4.24 | -6.72% | 9,300,900 | 9.65 |
| Oct 01, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.78 | 5.00 | 4.30 | 4.54 | 4.54 | -5.02% | 3,272,000 | 3.30 |
| Sep 10, 2026 | 4.30 | 4.90 | 4.20 | 4.78 | 4.78 | +14.90% | 5,204,000 | 5.67 |
| Sep 09, 2026 | 3.39 | 4.35 | 3.39 | 4.16 | 4.16 | +22.90% | 8,964,000 | 11.51 |
| Sep 08, 2026 | 3.60 | 3.66 | 2.98 | 3.39 | 3.39 | -5.45% | 3,956,000 | 5.41 |
| Sep 07, 2026 | 3.28 | 3.80 | 3.28 | 3.58 | 3.58 | +9.15% | 4,440,000 | 6.60 |
| Sep 04, 2026 | 3.15 | 3.75 | 3.15 | 3.28 | 3.28 | +3.63% | 5,536,000 | 9.34 |
| Sep 03, 2026 | 3.20 | 3.26 | 2.90 | 3.17 | 3.17 | -1.09% | 1,420,000 | 2.37 |
| Sep 02, 2026 | 3.09 | 3.25 | 3.03 | 3.20 | 3.20 | +3.73% | 888,000 | 1.50 |
| Sep 01, 2026 | 2.85 | 3.25 | 2.85 | 3.09 | 3.09 | +9.98% | 2,316,000 | 4.09 |
| Aug 31, 2026 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | -0.36% | 188,000 | 0.33 |
| Aug 28, 2026 | 3.00 | 3.30 | 2.73 | 2.82 | 2.82 | -6.17% | 2,376,000 | 4.42 |
| Aug 27, 2026 | 2.86 | 3.00 | 2.72 | 3.00 | 3.00 | +10.50% | 1,648,000 | 3.19 |
| Aug 26, 2026 | 2.74 | 2.85 | 2.65 | 2.72 | 2.72 | -0.91% | 812,000 | 1.49 |
| Aug 25, 2026 | 2.56 | 2.75 | 2.56 | 2.74 | 2.74 | +7.24% | 596,000 | 1.07 |
| Aug 24, 2026 | 2.51 | 2.62 | 2.50 | 2.56 | 2.56 | +0.20% | 1,104,000 | 2.00 |