Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.650	2.650	2.650	2.650	2.198	0
2023-05-18	2.700	2.700	2.650	2.650	2.198	6,000
2023-05-17	2.650	2.650	2.530	2.580	2.140	8,000
2023-05-16	2.630	2.630	2.630	2.630	2.181	0
2023-05-15	2.620	2.620	2.620	2.620	2.173	0
2023-05-12	2.610	2.610	2.610	2.610	2.165	0
2023-05-11	2.580	2.600	2.580	2.600	2.156	8,000
2023-05-10	2.590	2.590	2.580	2.590	2.148	22,000
2023-05-09	2.650	2.710	2.520	2.530	2.098	140,000
2023-05-08	2.800	2.800	2.650	2.650	2.198	89,000
2023-05-05	2.730	2.730	2.700	2.730	2.264	32,000
2023-05-04	2.900	2.900	2.780	2.780	2.306	84,000
2023-05-03	2.900	2.900	2.900	2.900	2.405	0
2023-05-02	2.900	2.900	2.900	2.900	2.405	14,000
2023-04-28	2.820	2.890	2.820	2.890	2.397	22,000
2023-04-27	2.820	2.820	2.820	2.820	2.339	4,000
2023-04-26	2.850	2.850	2.850	2.850	2.364	6,000
2023-04-25	2.880	2.880	2.820	2.820	2.339	34,000
2023-04-24	2.880	2.880	2.880	2.880	2.389	4,000
2023-04-21	2.880	2.880	2.880	2.880	2.389	0
2023-04-20	2.820	2.880	2.820	2.880	2.389	6,000
2023-04-19	2.850	2.850	2.820	2.820	2.339	66,000
2023-04-18	2.970	2.970	2.840	2.850	2.364	10,000
2023-04-17	3.090	3.090	2.820	2.920	2.422	100,000
2023-04-14	2.920	3.190	2.920	3.190	2.646	148,000
2023-04-13	2.900	2.900	2.900	2.900	2.405	0
2023-04-12	2.900	2.900	2.900	2.900	2.405	58,000
2023-04-11	2.900	2.900	2.900	2.900	2.405	0
2023-04-06	2.950	2.950	2.900	2.900	2.405	30,000
2023-04-04	2.920	2.920	2.920	2.920	2.422	0
2023-04-03	2.900	2.920	2.900	2.900	2.405	52,000
2023-03-31	2.850	2.850	2.850	2.850	2.364	0
2023-03-30	2.830	2.880	2.830	2.830	2.347	16,000
2023-03-29	2.950	2.980	2.930	2.930	2.430	28,000
2023-03-28	2.930	2.930	2.930	2.930	2.430	2,000
2023-03-27	2.930	2.930	2.930	2.930	2.430	24,000
2023-03-24	2.930	2.930	2.900	2.900	2.405	16,000
2023-03-23	2.820	2.820	2.820	2.820	2.339	0
2023-03-22	2.800	2.850	2.800	2.800	2.322	72,000
2023-03-21	2.850	2.880	2.840	2.880	2.389	128,000
2023-03-20	2.800	2.860	2.710	2.780	2.306	108,000
2023-03-17	2.850	2.860	2.840	2.850	2.364	90,000
2023-03-16	2.720	2.720	2.720	2.720	2.256	2,000
2023-03-15	2.760	2.760	2.710	2.710	2.248	16,000
2023-03-14	2.820	2.850	2.740	2.770	2.297	16,100
2023-03-13	2.740	2.740	2.740	2.740	2.273	0
2023-03-10	2.740	2.750	2.720	2.740	2.273	84,000
2023-03-09	2.780	2.780	2.780	2.780	2.306	42,000
2023-03-08	2.770	2.770	2.770	2.770	2.297	0
2023-03-07	2.780	2.780	2.770	2.770	2.297	35,500
2023-03-06	2.800	2.820	2.780	2.790	2.314	102,000
2023-03-03	2.720	2.750	2.720	2.750	2.281	65,707
2023-03-02	2.700	2.740	2.700	2.720	2.256	142,000
2023-03-01	2.840	2.840	2.760	2.760	2.289	110,000
2023-02-28	2.700	2.760	2.700	2.740	2.273	60,000
2023-02-27	2.650	2.650	2.620	2.620	2.173	12,000
2023-02-24	2.650	2.650	2.650	2.650	2.198	8,000
2023-02-23	2.700	2.720	2.700	2.720	2.256	10,000
2023-02-22	2.700	2.700	2.600	2.600	2.156	86,308
2023-02-21	2.660	2.700	2.660	2.700	2.239	8,000

← NewerPage 15 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.