Keck Seng Investments Hong Kong Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.210	2.210	2.210	2.210	1.965	0
2024-08-07	2.150	2.160	2.120	2.160	1.920	16,000
2024-08-06	2.140	2.150	2.140	2.150	1.911	48,000
2024-08-05	2.160	2.160	2.150	2.150	1.911	124,000
2024-08-02	2.230	2.240	2.230	2.240	1.991	11,667
2024-08-01	2.250	2.250	2.240	2.240	1.991	46,000
2024-07-31	2.240	2.250	2.240	2.250	2.000	10,000
2024-07-30	2.240	2.240	2.240	2.240	1.991	16,000
2024-07-29	2.320	2.320	2.150	2.190	1.947	136,000
2024-07-26	2.260	2.260	2.260	2.260	2.009	0
2024-07-25	2.250	2.250	2.250	2.250	2.000	0
2024-07-24	2.260	2.260	2.250	2.250	2.000	66,000
2024-07-23	2.260	2.260	2.260	2.260	2.009	14,000
2024-07-22	2.250	2.250	2.250	2.250	2.000	10,000
2024-07-19	2.250	2.250	2.250	2.250	2.000	8,000
2024-07-18	2.280	2.280	2.280	2.280	2.027	8,000
2024-07-17	2.300	2.300	2.300	2.300	2.045	0
2024-07-16	2.300	2.300	2.300	2.300	2.045	20,000
2024-07-15	2.320	2.320	2.320	2.320	2.063	0
2024-07-12	2.320	2.330	2.300	2.330	2.071	40,000
2024-07-11	2.300	2.300	2.240	2.250	2.000	102,000
2024-07-10	2.290	2.290	2.290	2.290	2.036	0
2024-07-09	2.270	2.300	2.260	2.290	2.036	94,000
2024-07-08	2.220	2.220	2.200	2.200	1.956	94,000
2024-07-05	2.240	2.240	2.240	2.240	1.991	4,000
2024-07-04	2.230	2.300	2.220	2.300	2.045	160,000
2024-07-03	2.250	2.250	2.240	2.240	1.991	58,000
2024-07-02	2.300	2.300	2.240	2.250	2.000	30,000
2024-06-28	2.320	2.330	2.320	2.320	2.063	106,000
2024-06-27	2.280	2.280	2.280	2.280	2.027	2,000
2024-06-26	2.280	2.280	2.280	2.280	2.027	30,000
2024-06-25	2.270	2.270	2.270	2.270	2.018	10,000
2024-06-24	2.300	2.330	2.300	2.330	2.071	42,000
2024-06-21	2.280	2.280	2.280	2.280	2.027	0
2024-06-20	2.280	2.280	2.280	2.280	2.027	10,000
2024-06-19	2.280	2.290	2.280	2.290	2.036	24,000
2024-06-18	2.300	2.300	2.290	2.290	2.036	9,511
2024-06-17	2.320	2.320	2.300	2.300	2.045	60,000
2024-06-14	2.370	2.370	2.310	2.310	2.054	172,000
2024-06-13	2.370	2.370	2.370	2.370	2.107	32,000
2024-06-12	2.380	2.380	2.370	2.370	2.107	12,000
2024-06-11	2.380	2.380	2.380	2.380	2.116	16,000
2024-06-07	2.300	2.390	2.300	2.380	2.116	74,000
2024-06-06	2.350	2.350	2.300	2.340	2.080	174,000
2024-06-05	2.350	2.350	2.350	2.350	2.018	10,000
2024-06-04	2.360	2.360	2.360	2.360	2.027	12,000
2024-06-03	2.360	2.460	2.350	2.430	2.087	98,000
2024-05-31	2.390	2.450	2.360	2.360	2.027	209,472
2024-05-30	2.450	2.450	2.450	2.450	2.104	0
2024-05-29	2.420	2.450	2.400	2.450	2.104	120,000
2024-05-28	2.570	2.570	2.460	2.460	2.113	34,000
2024-05-27	2.570	2.570	2.560	2.560	2.198	4,000
2024-05-24	2.500	2.500	2.480	2.500	2.147	66,000
2024-05-23	2.590	2.600	2.580	2.600	2.233	178,000
2024-05-22	2.520	2.590	2.520	2.520	2.164	35,000
2024-05-21	2.600	2.600	2.450	2.570	2.207	126,000
2024-05-20	2.550	2.610	2.550	2.600	2.233	138,000
2024-05-17	2.450	2.550	2.450	2.550	2.190	33,200
2024-05-16	2.430	2.540	2.430	2.540	2.181	38,000
2024-05-14	2.500	2.500	2.500	2.500	2.147	26,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0350 HKD
2026-06-08	0.0900 HKD
2025-10-08	0.0300 HKD
2025-06-06	0.0700 HKD
2024-10-08	0.0500 HKD
2024-06-06	0.0800 HKD
2023-10-04	0.0300 HKD
2023-06-05	0.0500 HKD
2022-06-02	0.0400 HKD
2020-06-11	0.0450 HKD
2019-10-04	0.0350 HKD
2019-06-12	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.