Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.270	2.270	2.270	2.270	1.883	0
2022-11-18	2.250	2.250	2.250	2.250	1.866	14,000
2022-11-17	2.300	2.300	2.240	2.260	1.874	66,000
2022-11-16	2.250	2.300	2.250	2.300	1.908	50,000
2022-11-15	2.180	2.180	2.180	2.180	1.808	0
2022-11-14	2.120	2.120	2.120	2.120	1.758	0
2022-11-11	2.000	2.050	1.980	2.020	1.675	120,000
2022-11-10	2.010	2.010	2.010	2.010	1.667	4,000
2022-11-09	1.980	2.010	1.980	2.010	1.667	2,000
2022-11-08	2.000	2.060	2.000	2.030	1.684	64,000
2022-11-07	2.050	2.060	2.000	2.060	1.709	76,000
2022-11-04	1.940	2.040	1.940	2.040	1.692	79,784
2022-11-03	1.990	1.990	1.990	1.990	1.651	0
2022-11-02	1.930	1.930	1.930	1.930	1.601	0
2022-11-01	1.930	1.930	1.930	1.930	1.601	0
2022-10-31	1.940	2.040	1.930	1.930	1.601	38,000
2022-10-28	1.920	1.920	1.920	1.920	1.592	0
2022-10-27	1.920	1.920	1.920	1.920	1.592	0
2022-10-26	1.900	1.910	1.900	1.910	1.584	52,000
2022-10-25	1.900	1.900	1.860	1.860	1.543	26,000
2022-10-24	1.850	1.870	1.850	1.870	1.551	32,000
2022-10-21	1.900	1.900	1.900	1.900	1.576	0
2022-10-20	1.800	1.900	1.800	1.900	1.576	104,000
2022-10-19	2.040	2.050	1.900	1.900	1.576	44,000
2022-10-18	2.030	2.030	2.030	2.030	1.684	0
2022-10-17	2.030	2.030	2.030	2.030	1.684	36,000
2022-10-14	2.000	2.020	2.000	2.020	1.675	38,000
2022-10-13	2.000	2.000	2.000	2.000	1.659	70,000
2022-10-12	2.060	2.060	1.900	1.900	1.576	86,000
2022-10-11	2.060	2.080	2.060	2.080	1.725	26,000
2022-10-10	2.060	2.060	2.060	2.060	1.709	6,000
2022-10-07	2.150	2.150	2.100	2.100	1.742	66,000
2022-10-06	2.150	2.160	2.150	2.160	1.792	12,000
2022-10-05	2.210	2.210	2.150	2.160	1.792	352,000
2022-10-03	2.180	2.210	2.160	2.210	1.833	22,000
2022-09-30	2.180	2.180	2.160	2.160	1.792	18,000
2022-09-29	2.160	2.200	2.160	2.160	1.792	56,000
2022-09-28	2.150	2.200	2.150	2.200	1.825	104,000
2022-09-27	2.150	2.150	2.150	2.150	1.783	2,000
2022-09-26	2.150	2.160	2.150	2.160	1.792	12,000
2022-09-23	2.180	2.180	2.140	2.140	1.775	34,000
2022-09-22	2.210	2.210	2.200	2.200	1.825	36,000
2022-09-21	2.280	2.280	2.280	2.280	1.891	0
2022-09-20	2.300	2.300	2.200	2.300	1.908	68,000
2022-09-19	2.300	2.300	2.300	2.300	1.908	0
2022-09-16	2.300	2.300	2.300	2.300	1.908	4,000
2022-09-15	2.300	2.300	2.300	2.300	1.908	16,000
2022-09-14	2.300	2.300	2.300	2.300	1.908	8,000
2022-09-13	2.400	2.400	2.210	2.220	1.841	34,000
2022-09-09	2.350	2.350	2.350	2.350	1.949	0
2022-09-08	2.400	2.400	2.350	2.350	1.949	18,000
2022-09-07	2.400	2.400	2.400	2.400	1.991	0
2022-09-06	2.350	2.350	2.350	2.350	1.949	4,000
2022-09-05	2.400	2.410	2.360	2.360	1.957	260,000
2022-09-02	2.350	2.360	2.350	2.360	1.957	2,000
2022-09-01	2.350	2.350	2.350	2.350	1.949	6,000
2022-08-31	2.470	2.470	2.310	2.400	1.991	78,000
2022-08-30	2.440	2.480	2.420	2.480	2.057	8,000
2022-08-29	2.460	2.460	2.460	2.460	2.040	0
2022-08-26	2.500	2.510	2.440	2.460	2.040	60,000

← NewerPage 17 of 21 · 1,229 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.