Kelly Partners Group Holdings Ltd (QX) (KPGHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.038 | 15.2378156195 | 6.812 | 7.95 | 6.7314 | 19442 | 7.30577067 | CS |
| 4 | 1.2 | 18.045112782 | 6.65 | 7.95 | 6.25 | 9743 | 6.99842786 | CS |
| 12 | 2.2165 | 39.3449897932 | 5.6335 | 7.95 | 5.39 | 8137 | 6.59745191 | CS |
| 26 | 2.45 | 45.3703703704 | 5.4 | 7.95 | 4.95 | 6238 | 6.2061534 | CS |
| 52 | 4.285 | 120.196353436 | 3.565 | 7.95 | 3.47 | 5920 | 5.4533432 | CS |
| 156 | 4.2 | 115.068493151 | 3.65 | 7.95 | 2.66 | 5646 | 5.19673225 | CS |
| 260 | 5.3092 | 208.957808564 | 2.5408 | 7.95 | 2.5408 | 5640 | 5.18937382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 7.85 | 0 | 0.00 | 7.85 | 7.91 | 7.7 | 8988 |
| 1738276080 | 7.85 | 0.52 | 7.04 | 7.42 | 7.95 | 7.42 | 13219 |
| 1738189740 | 7.3335 | 0.23 | 3.29 | 7.16 | 7.42 | 7.16 | 50823 |
| 1738103280 | 7.1 | 0.04 | 0.62 | 7.11 | 7.172 | 6.88 | 10396 |
| 1738016820 | 7.056 | 0.09 | 1.34 | 6.96 | 7.1 | 6.93 | 14460 |
| 1737757440 | 6.9625 | 0.2 | 2.99 | 6.812 | 6.9636 | 6.7314 | 8310 |
| 1737671220 | 6.7604 | 0.16 | 2.43 | 6.75 | 6.7604 | 6.75 | 930 |
| 1737584640 | 6.6 | -0.02 | -0.23 | 6.75 | 6.75 | 6.6 | 3789 |
| 1737498540 | 6.615 | -0.09 | -1.38 | 6.7 | 6.72 | 6.5 | 8119 |
| 1737152880 | 6.7078 | 0.13 | 1.94 | 6.79 | 6.79 | 6.7078 | 2814 |
| 1737066420 | 6.58 | -0.04 | -0.54 | 6.5819 | 6.5819 | 6.58 | 3019 |
| 1736979720 | 6.6158 | 0.37 | 5.85 | 6.6158 | 6.6158 | 6.6158 | 580 |
| 1736893380 | 6.25 | -0.3 | -4.58 | 6.79 | 6.79 | 6.25 | 5186 |
| 1736806800 | 6.55 | -0.09 | -1.36 | 6.49 | 6.75 | 6.3 | 6001 |
| 1736547720 | 6.64 | -0.01 | -0.15 | 6.64 | 6.79 | 6.64 | 5036 |
| 1736375340 | 6.65 | -0.14 | -2.06 | 6.7003 | 6.7003 | 6.65 | 500 |
| 1736288940 | 6.79 | 0.09 | 1.34 | 6.79 | 6.79 | 6.79 | 796 |
| 1736202360 | 6.7 | 0.05 | 0.75 | 6.55 | 6.7 | 6.51 | 8294 |
| 1735942980 | 6.65 | -0.16 | -2.35 | 6.65 | 6.65 | 6.65 | 33110 |
| 1735856700 | 6.81 | 0.17 | 2.48 | 6.65 | 6.81 | 6.65 | 3425 |
| 1735683960 | 6.6449999 | -0.12 | -1.70 | 6.585 | 6.7 | 6.55 | 7084 |
| 1735597740 | 6.76 | -0.04 | -0.63 | 6.8 | 6.826 | 6.53 | 13120 |
| 1735338000 | 6.8026 | 0.28 | 4.33 | 6.7 | 6.8026 | 6.7 | 4671 |
| 1735252020 | 6.5199999 | 0.02 | 0.31 | 6.51 | 6.5199999 | 6.51 | 3191 |
| 1735078200 | 6.5 | 0.07 | 1.09 | 6.5 | 6.5 | 6.5 | 31404 |
| 1734992400 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 405 |
| 1734733200 | 6.43 | 0.03 | 0.47 | 6.425 | 6.453 | 6.425 | 6788 |
| 1734646800 | 6.4 | -0.11 | -1.69 | 6.3 | 6.5052 | 6.25 | 17941 |
| 1734560940 | 6.51 | 0.01 | 0.15 | 6.5 | 6.51 | 6.5 | 14057 |
| 1734474360 | 6.5 | 0 | 0.00 | 6.72 | 6.72 | 6.45 | 13133 |
| 1734388140 | 6.5 | -0.06 | -0.91 | 6.5599999 | 6.689 | 6.5 | 3131 |
| 1734128940 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.62 | 6.5 | 6246 |
| 1734042480 | 6.4 | -0.21 | -3.18 | 6.405 | 6.405 | 6.4 | 1356 |
| 1733955900 | 6.61 | 0.26 | 4.09 | 6.26 | 6.61 | 6.25 | 11152 |
| 1733869200 | 6.35 | -0.16 | -2.52 | 6.6 | 6.605 | 6.25 | 2039 |
| 1733782800 | 6.5142 | 0.12 | 1.94 | 6.624 | 6.72 | 6.5142 | 5837 |
| 1733523600 | 6.39 | 0.07 | 1.19 | 6.48 | 6.48 | 6.315 | 4596 |
| 1733437500 | 6.315 | -0.08 | -1.25 | 6.315 | 6.48 | 6.2 | 8220 |
| 1733350980 | 6.3949999 | 0.17 | 2.81 | 6.05 | 6.4799 | 6.05 | 3675 |
| 1733264700 | 6.22 | 0.05 | 0.89 | 6.22 | 6.22 | 6.22 | 213 |
| 1733178180 | 6.165 | -0.2 | -3.07 | 6.36 | 6.36 | 6.15 | 4279 |
| 1732918200 | 6.36 | 0.01 | 0.16 | 6.35 | 6.36 | 6.24 | 4778 |
| 1732746540 | 6.35 | -0.02 | -0.31 | 6.37 | 6.48 | 6.315 | 4797 |
| 1732660140 | 6.37 | 0.22 | 3.58 | 6.0585 | 6.48 | 6.032 | 6941 |
| 1732573560 | 6.15 | 0.12 | 1.99 | 6.268 | 6.268 | 6.15 | 550 |
| 1732314000 | 6.03 | -0.02 | -0.33 | 6.39 | 6.39 | 5.39 | 2695 |
| 1732227900 | 6.05 | -0.06 | -0.98 | 5.85 | 6.2 | 5.85 | 6540 |
| 1732141740 | 6.11 | 0 | 0.05 | 6.14 | 6.43 | 6.11 | 16210 |
| 1732054800 | 6.1069 | 0.1 | 1.61 | 6.105 | 6.11 | 6.01 | 2963 |
| 1731968640 | 6.01 | -0.22 | -3.53 | 6.33 | 6.43 | 6.01 | 1411 |
| 1731709260 | 6.23 | 0.18 | 2.98 | 6.1 | 6.36 | 6.1 | 11420 |
| 1731622800 | 6.05 | 0.27 | 4.67 | 5.78 | 6.05 | 5.78 | 5345 |
| 1731536760 | 5.78 | 0 | 0.00 | 5.74 | 5.78 | 5.7 | 7763 |
| 1731450000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1731363600 | 5.78 | 0.13 | 2.30 | 5.51 | 5.7892 | 5.51 | 14080 |
| 1731104400 | 5.65 | -0.04 | -0.70 | 5.6335 | 5.7 | 5.6335 | 12550 |
| 1731018540 | 5.69 | 0.18 | 3.27 | 5.79 | 5.79 | 5.69 | 2202 |
| 1730931600 | 5.51 | 0 | 0.00 | 5.79 | 5.79 | 5.51 | 230 |
| 1730845680 | 5.51 | 0 | 0.00 | 5.65 | 5.65 | 5.51 | 2900 |
| 1730759160 | 5.51 | -0.09 | -1.61 | 5.55 | 5.55 | 5.51 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
