Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.700	2.720	2.700	2.700	2.239	112,000
2023-02-17	2.720	2.720	2.720	2.720	2.256	4,000
2023-02-16	2.700	2.720	2.700	2.720	2.256	12,000
2023-02-15	2.720	2.720	2.720	2.720	2.256	0
2023-02-14	2.700	2.720	2.700	2.720	2.256	18,000
2023-02-13	2.700	2.700	2.660	2.660	2.206	44,000
2023-02-10	2.800	2.800	2.800	2.800	2.322	4,000
2023-02-09	2.700	2.820	2.650	2.820	2.339	70,000
2023-02-08	2.660	2.780	2.660	2.760	2.289	18,880
2023-02-07	2.630	2.750	2.630	2.750	2.281	76,000
2023-02-06	2.630	2.630	2.630	2.630	2.181	10,000
2023-02-03	2.670	2.690	2.610	2.610	2.165	66,000
2023-02-02	2.670	2.670	2.660	2.660	2.206	20,000
2023-02-01	2.600	2.600	2.500	2.510	2.082	24,000
2023-01-31	2.620	2.620	2.620	2.620	2.173	2,000
2023-01-30	2.560	2.630	2.560	2.620	2.173	34,000
2023-01-27	2.460	2.460	2.460	2.460	2.040	6,000
2023-01-26	2.460	2.460	2.460	2.460	2.040	0
2023-01-20	2.460	2.460	2.460	2.460	2.040	0
2023-01-19	2.400	2.400	2.400	2.400	1.991	0
2023-01-18	2.370	2.370	2.370	2.370	1.966	0
2023-01-17	2.370	2.370	2.370	2.370	1.966	0
2023-01-16	2.370	2.370	2.370	2.370	1.966	0
2023-01-13	2.370	2.370	2.370	2.370	1.966	2,000
2023-01-12	2.340	2.400	2.340	2.370	1.966	80,000
2023-01-11	2.340	2.340	2.340	2.340	1.941	0
2023-01-10	2.310	2.310	2.310	2.310	1.916	0
2023-01-09	2.400	2.400	2.300	2.310	1.916	100,000
2023-01-06	2.400	2.400	2.400	2.400	1.991	52,000
2023-01-05	2.430	2.430	2.400	2.430	2.015	44,000
2023-01-04	2.380	2.390	2.360	2.360	1.957	64,000
2023-01-03	2.280	2.300	2.270	2.300	1.908	120,000
2022-12-30	2.280	2.380	2.280	2.300	1.908	112,000
2022-12-29	2.280	2.290	2.280	2.290	1.899	14,000
2022-12-28	2.300	2.340	2.280	2.300	1.908	254,000
2022-12-23	2.300	2.300	2.280	2.290	1.899	76,000
2022-12-22	2.300	2.300	2.280	2.300	1.908	40,000
2022-12-21	2.300	2.310	2.300	2.300	1.908	26,000
2022-12-20	2.350	2.350	2.310	2.310	1.916	78,000
2022-12-19	2.350	2.350	2.350	2.350	1.949	0
2022-12-16	2.330	2.370	2.240	2.350	1.949	90,000
2022-12-15	2.350	2.350	2.330	2.330	1.933	8,000
2022-12-14	2.350	2.350	2.350	2.350	1.949	0
2022-12-13	2.350	2.350	2.260	2.350	1.949	12,000
2022-12-12	2.300	2.300	2.300	2.300	1.908	0
2022-12-09	2.320	2.320	2.190	2.300	1.908	24,000
2022-12-08	2.320	2.320	2.320	2.320	1.924	0
2022-12-07	2.310	2.450	2.200	2.300	1.908	202,000
2022-12-06	2.270	2.270	2.270	2.270	1.883	0
2022-12-05	2.340	2.340	2.270	2.270	1.883	214,000
2022-12-02	2.250	2.250	2.210	2.210	1.833	152,000
2022-12-01	2.250	2.250	2.190	2.190	1.816	22,000
2022-11-30	2.250	2.250	2.110	2.160	1.792	22,000
2022-11-29	2.280	2.300	2.250	2.290	1.899	64,000
2022-11-28	2.130	2.250	2.130	2.210	1.833	80,000
2022-11-25	2.250	2.290	2.250	2.290	1.899	110,000
2022-11-24	2.300	2.300	2.300	2.300	1.908	0
2022-11-23	2.300	2.300	2.240	2.300	1.908	154,000
2022-11-22	2.270	2.270	2.270	2.270	1.883	0
2022-11-21	2.270	2.270	2.270	2.270	1.883	0

← NewerPage 16 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.