Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.600	2.600	2.570	2.570	2.207	22,000
2024-05-10	2.580	2.580	2.570	2.580	2.216	66,000
2024-05-09	2.500	2.560	2.490	2.550	2.190	28,000
2024-05-08	2.460	2.460	2.450	2.450	2.104	44,000
2024-05-07	2.470	2.480	2.440	2.440	2.095	34,000
2024-05-06	2.400	2.400	2.400	2.400	2.061	2,000
2024-05-03	2.390	2.390	2.390	2.390	2.052	100,000
2024-05-02	2.450	2.450	2.390	2.390	2.052	15,000
2024-04-30	2.400	2.400	2.400	2.400	2.061	92,000
2024-04-29	2.390	2.390	2.390	2.390	2.052	0
2024-04-26	2.390	2.390	2.390	2.390	2.052	0
2024-04-25	2.390	2.390	2.390	2.390	2.052	0
2024-04-24	2.390	2.390	2.390	2.390	2.052	2,000
2024-04-23	2.400	2.400	2.330	2.330	2.001	8,000
2024-04-22	2.320	2.320	2.320	2.320	1.992	5,000
2024-04-19	2.400	2.400	2.390	2.390	2.052	22,000
2024-04-18	2.340	2.340	2.330	2.330	2.001	20,000
2024-04-17	2.340	2.340	2.340	2.340	2.009	4,000
2024-04-16	2.400	2.410	2.400	2.410	2.070	8,000
2024-04-15	2.410	2.410	2.410	2.410	2.070	0
2024-04-12	2.360	2.390	2.360	2.390	2.052	87,000
2024-04-11	2.350	2.350	2.340	2.340	2.009	10,000
2024-04-10	2.350	2.350	2.350	2.350	2.018	0
2024-04-09	2.340	2.350	2.340	2.350	2.018	2,000
2024-04-08	2.400	2.480	2.400	2.460	2.113	10,000
2024-04-05	2.430	2.450	2.350	2.450	2.104	43,000
2024-04-03	2.540	2.540	2.540	2.540	2.181	78,000
2024-04-02	2.540	2.540	2.540	2.540	2.181	46,000
2024-03-28	2.570	2.570	2.570	2.570	2.207	46,000
2024-03-27	2.460	2.550	2.460	2.550	2.190	44,000
2024-03-26	2.400	2.460	2.360	2.460	2.113	396,000
2024-03-25	2.360	2.360	2.350	2.350	2.018	4,000
2024-03-22	2.300	2.340	2.250	2.340	2.009	92,000
2024-03-21	2.200	2.250	2.200	2.240	1.924	48,000
2024-03-20	2.070	2.080	2.020	2.080	1.786	20,546
2024-03-19	2.100	2.140	2.060	2.070	1.778	44,000
2024-03-18	2.030	2.030	2.030	2.030	1.743	0
2024-03-15	2.000	2.000	2.000	2.000	1.718	26,000
2024-03-14	2.000	2.000	1.990	2.000	1.718	342,000
2024-03-13	1.990	1.990	1.990	1.990	1.709	0
2024-03-12	1.990	1.990	1.990	1.990	1.709	20,000
2024-03-11	2.000	2.000	2.000	2.000	1.718	13,094
2024-03-08	2.000	2.000	1.990	1.990	1.709	152,000
2024-03-07	2.000	2.000	2.000	2.000	1.718	74,000
2024-03-06	1.990	2.000	1.990	1.990	1.709	110,000
2024-03-05	1.990	1.990	1.990	1.990	1.709	100,000
2024-03-04	1.960	1.960	1.960	1.960	1.683	12,000
2024-03-01	1.950	1.960	1.950	1.960	1.683	4,000
2024-02-29	1.950	1.950	1.950	1.950	1.675	4,000
2024-02-28	1.940	1.950	1.940	1.950	1.675	16,000
2024-02-27	1.940	1.940	1.940	1.940	1.666	0
2024-02-26	1.940	1.940	1.940	1.940	1.666	0
2024-02-23	1.940	1.940	1.940	1.940	1.666	2,000
2024-02-22	1.940	1.940	1.940	1.940	1.666	0
2024-02-21	1.940	1.940	1.940	1.940	1.666	2,000
2024-02-20	1.940	1.980	1.940	1.940	1.666	124,000
2024-02-19	1.940	1.960	1.940	1.960	1.683	94,000
2024-02-16	1.940	1.940	1.940	1.940	1.666	0
2024-02-15	1.940	1.940	1.940	1.940	1.666	2,000
2024-02-14	1.960	1.960	1.940	1.940	1.666	140,000

← NewerPage 11 of 21 · 1,229 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.