Kelfred Holdings Limited (HKG:1134)
Hong Kong
· Delayed Price · Currency is HKD 0.365
+0.025 (7.35%)
Apr 29, 2026, 2:20 PM HKT
Kelfred Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 7.35% | 248,000 |
| Apr 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 28,000 |
| Apr 27, 2026 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 11.67% | 736,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 56,000 |
| Apr 23, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | - | 628,000 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,000 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 236,000 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 108,000 |
| Apr 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 440,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 316,000 |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | -1.67% | 8,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 40,000 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 92,000 |
| Apr 2, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 68,000 |
| Apr 1, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 31, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 264,000 |
| Mar 30, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 416,000 |
| Mar 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.35% | 72,000 |
| Mar 25, 2026 | 0.31 | 0.36 | 0.26 | 0.34 | 0.34 | 9.68% | 1,180,000 |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 84,000 |
| Mar 20, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 5.08% | 272,000 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.51% | 444,000 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 40,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 16, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 24,000 |
| Mar 13, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.91% | 696,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 72,000 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 144,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.00% | 200,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.97% | 92,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 208,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 100,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 12,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -11.70% | 260,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -5.36% | 220,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | - |
| Feb 11, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 21.90% | 68,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.42% | 176,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -10.00% | 28,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,240,000 |
| Feb 3, 2026 | 0.24 | 0.31 | 0.24 | 0.27 | 0.27 | 17.39% | 24,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.13% | 180,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 68,000 |
| Jan 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 160,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 248,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.44% | 124,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.24% | 100,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 68,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 44,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 12,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 14, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 68,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 56,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 112,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 32,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.53% | 360,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 80,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 144,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -8.47% | 964,000 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | - | 560,000 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 368,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 412,000 |
| Dec 16, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 1,008,000 |
| Dec 15, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 20.97% | 2,316,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 268,000 |
| Dec 11, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 5.98% | 2,952,000 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 88,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 188,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 3.52% | 596,000 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.65% | 188,000 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 324,000 |
| Dec 3, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 480,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -32.31% | 4,268,000 |
| Nov 28, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 76,000 |
| Nov 27, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 1,976,000 |