Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.160	2.160	2.150	2.150	1.953	4,000
2024-11-05	2.150	2.150	2.140	2.140	1.944	14,582
2024-11-04	2.150	2.150	2.150	2.150	1.953	26,000
2024-11-01	2.150	2.150	2.150	2.150	1.953	2,000
2024-10-31	2.140	2.140	2.130	2.130	1.935	6,000
2024-10-30	2.110	2.120	2.110	2.120	1.926	6,000
2024-10-29	2.140	2.180	2.140	2.180	1.980	8,000
2024-10-28	2.190	2.190	2.190	2.190	1.989	6,000
2024-10-25	2.190	2.190	2.150	2.150	1.953	22,001
2024-10-24	2.270	2.270	2.270	2.270	2.062	2,000
2024-10-23	2.200	2.200	2.200	2.200	1.998	2,000
2024-10-22	2.200	2.250	2.170	2.170	1.971	10,000
2024-10-21	2.300	2.300	2.200	2.270	2.062	54,000
2024-10-18	2.300	2.300	2.300	2.300	2.089	6,000
2024-10-17	2.200	2.200	2.200	2.200	1.998	2,000
2024-10-16	2.200	2.200	2.200	2.200	1.998	10,000
2024-10-15	2.200	2.200	2.200	2.200	1.998	10,000
2024-10-14	2.210	2.230	2.210	2.230	2.026	60,000
2024-10-10	2.240	2.240	2.200	2.210	2.007	78,000
2024-10-09	2.280	2.300	2.250	2.250	2.044	30,000
2024-10-08	2.400	2.400	2.280	2.280	2.071	80,000
2024-10-07	2.400	2.410	2.350	2.350	2.089	104,000
2024-10-04	2.400	2.400	2.340	2.340	2.080	48,000
2024-10-03	2.290	2.290	2.250	2.250	2.000	74,000
2024-10-02	2.250	2.390	2.250	2.390	2.125	90,000
2024-09-30	2.240	2.240	2.170	2.240	1.991	102,000
2024-09-27	2.230	2.280	2.230	2.250	2.000	40,000
2024-09-26	2.180	2.230	2.180	2.230	1.983	20,000
2024-09-25	2.230	2.230	2.180	2.180	1.938	6,000
2024-09-24	2.160	2.220	2.160	2.220	1.974	52,000
2024-09-23	2.130	2.130	2.130	2.130	1.894	0
2024-09-20	2.120	2.120	2.120	2.120	1.885	0
2024-09-19	2.080	2.100	2.080	2.100	1.867	30,000
2024-09-17	2.080	2.080	2.080	2.080	1.849	0
2024-09-16	2.090	2.090	2.080	2.080	1.849	46,000
2024-09-13	2.100	2.100	2.100	2.100	1.867	4,000
2024-09-12	2.090	2.090	2.090	2.090	1.858	12,000
2024-09-11	2.090	2.090	2.090	2.090	1.858	8,000
2024-09-10	2.090	2.090	2.090	2.090	1.858	22,000
2024-09-09	2.080	2.080	2.070	2.070	1.840	26,000
2024-09-05	2.050	2.140	2.050	2.140	1.903	44,000
2024-09-04	2.070	2.100	2.070	2.100	1.867	2,000
2024-09-03	2.120	2.120	2.120	2.120	1.885	25,000
2024-09-02	2.090	2.130	2.090	2.100	1.867	24,000
2024-08-30	2.100	2.120	2.100	2.120	1.885	6,000
2024-08-29	2.060	2.060	2.060	2.060	1.831	0
2024-08-28	2.100	2.100	2.050	2.060	1.831	28,000
2024-08-27	2.220	2.220	2.040	2.100	1.867	118,000
2024-08-26	2.250	2.250	2.240	2.240	1.991	20,000
2024-08-23	2.130	2.250	2.100	2.250	2.000	92,000
2024-08-22	2.150	2.150	2.130	2.130	1.894	8,000
2024-08-21	2.180	2.180	2.150	2.150	1.911	62,000
2024-08-20	2.200	2.200	2.200	2.200	1.956	80,000
2024-08-19	2.200	2.200	2.200	2.200	1.956	0
2024-08-16	2.230	2.230	2.150	2.150	1.911	8,000
2024-08-15	2.230	2.230	2.230	2.230	1.983	0
2024-08-14	2.230	2.230	2.230	2.230	1.983	20,000
2024-08-13	2.200	2.200	2.130	2.130	1.894	46,000
2024-08-12	2.210	2.210	2.210	2.210	1.965	0
2024-08-09	2.210	2.210	2.210	2.210	1.965	0

← NewerPage 9 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.