Kelly Partners Group Holdings Limited KPGHF
2.90 USD 0.00 (+0.00%)
Regular-session close
2.91 Day range 2.91
2.35 52-week range 6.00
- YTD
- -47.27%
- 1 year
- -50.85%
KPGHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 4,500 |
| Nov 12, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | -0.02 | -0.68% | 5,490 |
| Nov 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | -0.08 | -2.67% | 1,500 |
| Nov 10, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | +0.03 | +1.01% | 4,364 |
| Nov 9, 2026 | 3.00 | 3.00 | 2.95 | 2.97 | +0.02 | +0.68% | 3,930 |
| Nov 6, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | -0.15 | -4.84% | 18,908 |
| Nov 5, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | -0.01 | -0.32% | 2,400 |
| Nov 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | +0.05 | +1.63% | 459 |
| Nov 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | -0.11 | -3.47% | 183 |
| Oct 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | -0.02 | -0.63% | 700 |
| Oct 29, 2026 | 2.91 | 3.19 | 2.91 | 3.19 | +0.01 | +0.31% | 9,826 |
| Oct 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | -0.17 | -5.07% | 407 |
| Oct 27, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 0.00 | 0.00% | 4,300 |
| Oct 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | +0.43 | +14.73% | 1,000 |
| Oct 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 2.96 | 3.08 | 2.92 | 2.92 | -0.05 | -1.68% | 16,069 |
| Oct 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | -0.02 | -0.67% | 1,750 |
| Oct 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | +0.01 | +0.34% | 174 |
| Oct 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | +0.07 | +2.41% | 3,751 |
| Oct 15, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | +0.04 | +1.39% | 29,330 |
| Oct 14, 2026 | 3.00 | 3.11 | 2.87 | 2.87 | -0.02 | -0.69% | 5,410 |
| Oct 13, 2026 | 2.90 | 2.92 | 2.89 | 2.89 | -0.02 | -0.69% | 17,350 |
| Oct 12, 2026 | 2.95 | 3.00 | 2.91 | 2.91 | -0.02 | -0.68% | 5,126 |
| Oct 9, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | -0.01 | -0.34% | 5,650 |
| Oct 8, 2026 | 2.89 | 2.94 | 2.89 | 2.94 | +0.12 | +4.26% | 1,689 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.80 | 2.82 | -0.13 | -4.41% | 7,844 |
| Oct 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 2,000 |
| Oct 5, 2026 | 2.78 | 2.95 | 2.78 | 2.95 | +0.23 | +8.46% | 2,394 |
| Oct 2, 2026 | 2.79 | 2.93 | 2.72 | 2.72 | -0.15 | -5.23% | 14,039 |
| Oct 1, 2026 | 2.90 | 2.95 | 2.87 | 2.87 | -0.06 | -2.05% | 7,750 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.91 | 2.93 | -0.05 | -1.68% | 25,618 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | -0.17 | -5.40% | 8,991 |
| Sep 28, 2026 | 3.10 | 3.15 | 2.90 | 3.15 | -0.13 | -3.96% | 1,105 |
| Sep 25, 2026 | 3.05 | 3.28 | 3.05 | 3.28 | +0.18 | +5.81% | 3,633 |
| Sep 24, 2026 | 3.05 | 3.50 | 3.05 | 3.10 | -0.07 | -2.21% | 21,900 |
| Sep 23, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | -0.20 | -5.93% | 9,050 |
| Sep 22, 2026 | 3.23 | 3.44 | 3.23 | 3.37 | -0.11 | -3.16% | 4,750 |
| Sep 21, 2026 | 3.55 | 3.63 | 3.46 | 3.48 | -0.02 | -0.57% | 13,007 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +0.07 | +2.04% | 1,000 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.40 | 3.43 | -0.08 | -2.28% | 25,353 |
| Sep 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | +0.23 | +7.01% | 2,060 |
| Sep 15, 2026 | 3.38 | 3.38 | 3.27 | 3.28 | -0.12 | -3.53% | 3,001 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | -0.14 | -3.95% | 11,326 |
| Sep 11, 2026 | 3.58 | 3.63 | 3.50 | 3.54 | -0.06 | -1.67% | 18,050 |
| Sep 10, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | -0.04 | -1.10% | 12,695 |
| Sep 9, 2026 | 3.61 | 3.64 | 3.58 | 3.64 | +0.02 | +0.55% | 1,245 |
| Sep 8, 2026 | 3.66 | 3.70 | 3.51 | 3.62 | -0.04 | -1.09% | 4,416 |
| Sep 4, 2026 | 3.79 | 3.79 | 3.65 | 3.66 | +0.13 | +3.68% | 1,601 |
| Sep 3, 2026 | 3.50 | 3.55 | 3.38 | 3.53 | +0.03 | +0.86% | 26,078 |
| Sep 2, 2026 | 3.50 | 3.55 | 3.49 | 3.50 | +0.09 | +2.64% | 34,506 |
| Sep 1, 2026 | 3.54 | 3.54 | 3.20 | 3.41 | 0.00 | 0.00% | 6,231 |
| Aug 31, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | -0.05 | -1.45% | 30,977 |
| Aug 28, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | +0.08 | +2.37% | 7,641 |
| Aug 27, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | -0.13 | -3.70% | 3,376 |
| Aug 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | +0.34 | +10.73% | 585 |
| Aug 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 3.08 | 3.31 | 3.08 | 3.17 | -0.23 | -6.76% | 12,091 |
| Aug 21, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | +0.11 | +3.34% | 7,029 |
| Aug 20, 2026 | 3.22 | 3.29 | 3.05 | 3.29 | +0.21 | +6.82% | 3,282 |
| Aug 19, 2026 | 3.08 | 3.15 | 3.08 | 3.08 | 0.00 | 0.00% | 6,924 |
| Aug 18, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | -0.02 | -0.65% | 22,882 |
| Aug 17, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | +0.01 | +0.32% | 19,649 |
| Aug 14, 2026 | 3.07 | 3.09 | 2.96 | 3.09 | -0.11 | -3.44% | 598 |
65 days, newest first. Daily bars as drawn on the KPGHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.