Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.970	1.970	1.970	1.970	1.692	2,000
2023-11-13	1.970	1.970	1.970	1.970	1.692	0
2023-11-10	1.970	1.970	1.970	1.970	1.692	2,000
2023-11-09	1.950	1.960	1.950	1.960	1.683	12,000
2023-11-08	1.930	1.930	1.930	1.930	1.657	6,000
2023-11-07	1.960	2.000	1.960	1.970	1.692	82,000
2023-11-06	1.970	1.970	1.930	1.930	1.657	14,000
2023-11-03	1.950	2.000	1.950	2.000	1.718	6,000
2023-11-02	1.950	1.950	1.950	1.950	1.675	2,000
2023-11-01	1.950	1.950	1.930	1.930	1.657	22,000
2023-10-31	1.950	1.950	1.950	1.950	1.675	20,000
2023-10-30	1.950	1.950	1.930	1.930	1.657	24,000
2023-10-27	1.950	1.960	1.920	1.930	1.657	52,000
2023-10-26	1.960	1.960	1.950	1.950	1.675	38,000
2023-10-25	1.940	2.050	1.940	2.050	1.760	18,000
2023-10-24	1.950	1.950	1.920	1.920	1.649	24,000
2023-10-20	1.900	1.990	1.900	1.990	1.709	6,000
2023-10-19	1.950	1.950	1.950	1.950	1.675	0
2023-10-18	1.910	1.950	1.850	1.950	1.675	70,000
2023-10-17	1.990	2.000	1.990	2.000	1.718	14,000
2023-10-16	2.000	2.000	2.000	2.000	1.718	0
2023-10-13	2.030	2.080	2.000	2.000	1.718	110,928
2023-10-12	2.100	2.160	2.100	2.160	1.855	286,000
2023-10-11	2.100	2.100	2.100	2.100	1.803	0
2023-10-10	2.110	2.110	2.110	2.110	1.812	2,000
2023-10-09	2.070	2.150	2.050	2.120	1.821	104,000
2023-10-06	2.050	2.050	2.050	2.050	1.760	2,000
2023-10-05	2.010	2.010	2.000	2.010	1.726	12,000
2023-10-04	2.020	2.060	2.010	2.060	1.769	74,000
2023-10-03	2.030	2.050	2.010	2.010	1.700	164,000
2023-09-29	2.030	2.030	2.030	2.030	1.717	0
2023-09-28	2.050	2.050	2.030	2.030	1.717	110,000
2023-09-27	2.050	2.050	2.050	2.050	1.734	0
2023-09-26	2.050	2.050	2.040	2.050	1.734	50,000
2023-09-25	2.030	2.030	2.030	2.030	1.717	0
2023-09-22	2.030	2.030	2.030	2.030	1.717	0
2023-09-21	2.030	2.030	2.030	2.030	1.717	24,000
2023-09-20	2.150	2.150	2.080	2.080	1.760	40,000
2023-09-19	2.100	2.100	2.100	2.100	1.776	48,000
2023-09-18	2.030	2.030	2.020	2.030	1.717	60,000
2023-09-15	2.100	2.100	2.100	2.100	1.776	12,000
2023-09-14	2.060	2.100	2.060	2.100	1.776	106,000
2023-09-13	2.050	2.050	2.050	2.050	1.734	0
2023-09-12	2.050	2.050	2.050	2.050	1.734	0
2023-09-11	2.100	2.100	2.050	2.050	1.734	620,000
2023-09-07	2.090	2.110	2.090	2.110	1.785	20,000
2023-09-06	2.060	2.060	2.060	2.060	1.743	0
2023-09-05	2.100	2.100	2.060	2.060	1.743	24,000
2023-09-04	2.090	2.090	2.090	2.090	1.768	2,000
2023-08-31	2.030	2.030	2.030	2.030	1.717	0
2023-08-30	2.020	2.080	2.020	2.020	1.709	182,700
2023-08-29	2.060	2.060	2.030	2.030	1.717	20,000
2023-08-28	2.060	2.100	2.060	2.060	1.743	56,000
2023-08-25	2.110	2.130	2.050	2.050	1.734	72,000
2023-08-24	2.230	2.230	2.190	2.220	1.878	96,000
2023-08-23	2.220	2.220	2.220	2.220	1.878	0
2023-08-22	2.380	2.380	2.200	2.220	1.878	34,000
2023-08-21	2.380	2.380	2.380	2.380	2.013	6,000
2023-08-18	2.380	2.380	2.380	2.380	2.013	0
2023-08-17	2.380	2.380	2.380	2.380	2.013	32,000

← NewerPage 13 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.