Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.320	2.320	2.320	2.320	2.198	6,000
2026-01-22	2.270	2.370	2.270	2.300	2.179	110,000
2026-01-21	2.160	2.300	2.160	2.300	2.179	356,000
2026-01-20	2.180	2.180	2.160	2.160	2.047	12,000
2026-01-19	2.220	2.220	2.120	2.180	2.066	26,000
2026-01-16	2.150	2.220	2.150	2.220	2.104	12,000
2026-01-15	2.150	2.150	2.110	2.110	1.999	72,000
2026-01-14	2.150	2.220	2.150	2.160	2.047	36,000
2026-01-13	2.100	2.110	2.080	2.090	1.980	62,000
2026-01-12	2.150	2.150	2.150	2.150	2.037	28,000
2026-01-09	2.130	2.130	2.090	2.090	1.980	224,000
2026-01-08	2.150	2.150	2.120	2.120	2.009	76,000
2026-01-07	2.150	2.160	2.140	2.150	2.037	328,000
2026-01-06	2.070	2.150	2.070	2.150	2.037	150,000
2026-01-05	2.140	2.150	2.120	2.150	2.037	82,000
2026-01-02	2.110	2.150	2.100	2.120	2.009	306,000
2025-12-31	2.100	2.120	2.100	2.120	2.009	68,000
2025-12-30	2.190	2.190	2.070	2.130	2.018	350,000
2025-12-29	2.120	2.200	2.100	2.200	2.085	414,000
2025-12-24	2.130	2.130	2.130	2.130	2.018	54,225
2025-12-23	2.150	2.150	2.130	2.140	2.028	64,000
2025-12-22	2.150	2.150	2.120	2.130	2.018	54,000
2025-12-19	2.190	2.190	2.180	2.180	2.066	188,000
2025-12-18	2.190	2.190	2.150	2.160	2.047	8,000
2025-12-17	2.150	2.150	2.150	2.150	2.037	8,000
2025-12-16	2.170	2.170	2.150	2.150	2.037	42,000
2025-12-15	2.200	2.200	2.140	2.200	2.085	102,000
2025-12-12	2.200	2.200	2.160	2.200	2.085	48,000
2025-12-11	2.200	2.200	2.160	2.200	2.085	56,000
2025-12-10	2.180	2.200	2.150	2.200	2.085	58,000
2025-12-09	2.200	2.200	2.180	2.200	2.085	86,000
2025-12-08	2.200	2.200	2.150	2.160	2.047	72,000
2025-12-05	2.200	2.200	2.150	2.150	2.037	10,000
2025-12-04	2.200	2.200	2.180	2.180	2.066	60,000
2025-12-03	2.160	2.170	2.140	2.150	2.037	94,000
2025-12-02	2.200	2.200	2.200	2.200	2.085	36,000
2025-12-01	2.190	2.200	2.170	2.200	2.085	28,000
2025-11-28	2.180	2.180	2.180	2.180	2.066	0
2025-11-27	2.180	2.200	2.170	2.170	2.056	50,000
2025-11-26	2.170	2.170	2.170	2.170	2.056	26,000
2025-11-25	2.170	2.180	2.160	2.170	2.056	32,000
2025-11-24	2.150	2.150	2.140	2.140	2.028	28,000
2025-11-21	2.150	2.150	2.140	2.150	2.037	42,000
2025-11-20	2.150	2.150	2.140	2.150	2.037	92,000
2025-11-19	2.200	2.200	2.140	2.140	2.028	4,000
2025-11-18	2.200	2.200	2.150	2.180	2.066	116,000
2025-11-17	2.180	2.180	2.180	2.180	2.066	0
2025-11-14	2.160	2.200	2.160	2.180	2.066	320,000
2025-11-13	2.220	2.220	2.150	2.220	2.104	194,000
2025-11-12	2.220	2.220	2.220	2.220	2.104	70,000
2025-11-11	2.220	2.220	2.220	2.220	2.104	20,000
2025-11-10	2.220	2.230	2.220	2.220	2.104	32,000
2025-11-07	2.250	2.250	2.200	2.250	2.132	100,000
2025-11-06	2.200	2.250	2.200	2.250	2.132	140,000
2025-11-05	2.230	2.240	2.210	2.240	2.123	172,000
2025-11-04	2.260	2.260	2.220	2.250	2.132	12,000
2025-11-03	2.240	2.260	2.230	2.260	2.141	126,000
2025-10-31	2.270	2.270	2.240	2.240	2.123	190,000
2025-10-30	2.250	2.270	2.250	2.270	2.151	96,500
2025-10-28	2.280	2.280	2.270	2.270	2.151	52,000

← NewerPage 4 of 5 · 246 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.