Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.500	2.510	2.440	2.460	2.040	60,000
2022-08-25	2.440	2.440	2.440	2.440	2.024	0
2022-08-24	2.490	2.490	2.440	2.440	2.024	22,000
2022-08-23	2.500	2.500	2.500	2.500	2.074	10,000
2022-08-22	2.460	2.460	2.460	2.460	2.040	10,000
2022-08-19	2.540	2.540	2.540	2.540	2.107	6,000
2022-08-18	2.520	2.520	2.520	2.520	2.090	0
2022-08-17	2.460	2.520	2.460	2.520	2.090	6,000
2022-08-16	2.370	2.420	2.370	2.420	2.007	8,000
2022-08-15	2.540	2.540	2.370	2.370	1.966	66,000
2022-08-12	2.460	2.460	2.360	2.400	1.991	138,000
2022-08-11	2.460	2.480	2.460	2.460	2.040	86,000
2022-08-10	2.480	2.480	2.480	2.480	2.057	0
2022-08-09	2.460	2.460	2.420	2.460	2.040	10,000
2022-08-08	2.480	2.490	2.480	2.490	2.065	2,000
2022-08-05	2.460	2.460	2.460	2.460	2.040	0
2022-08-04	2.450	2.450	2.450	2.450	2.032	0
2022-08-03	2.470	2.470	2.470	2.470	2.049	8,000
2022-08-02	2.500	2.500	2.410	2.460	2.040	16,000
2022-08-01	2.500	2.520	2.500	2.500	2.074	16,000
2022-07-29	2.450	2.460	2.420	2.450	2.032	77,993
2022-07-28	2.450	2.450	2.410	2.450	2.032	61,500
2022-07-27	2.480	2.490	2.410	2.490	2.065	34,000
2022-07-26	2.500	2.510	2.370	2.500	2.074	39,440
2022-07-25	2.510	2.510	2.510	2.510	2.082	0
2022-07-22	2.500	2.500	2.450	2.500	2.074	46,000
2022-07-21	2.480	2.500	2.480	2.500	2.074	28,000
2022-07-20	2.380	2.450	2.380	2.450	2.032	16,000
2022-07-19	2.450	2.450	2.450	2.450	2.032	0
2022-07-18	2.450	2.450	2.450	2.450	2.032	0
2022-07-15	2.450	2.450	2.450	2.450	2.032	0
2022-07-14	2.450	2.450	2.450	2.450	2.032	0
2022-07-13	2.450	2.450	2.390	2.450	2.032	449,500
2022-07-12	2.480	2.490	2.480	2.490	2.065	10,000
2022-07-11	2.500	2.520	2.480	2.480	2.057	38,000
2022-07-08	2.450	2.500	2.450	2.500	2.074	34,000
2022-07-07	2.450	2.450	2.450	2.450	2.032	0
2022-07-06	2.450	2.450	2.420	2.450	2.032	8,000
2022-07-05	2.390	2.450	2.390	2.450	2.032	4,000
2022-07-04	2.460	2.510	2.390	2.390	1.982	98,000
2022-06-30	2.490	2.500	2.400	2.460	2.040	72,000
2022-06-29	2.460	2.460	2.460	2.460	2.040	0
2022-06-28	2.460	2.460	2.460	2.460	2.040	0
2022-06-27	2.460	2.460	2.460	2.460	2.040	0
2022-06-24	2.460	2.460	2.460	2.460	2.040	0
2022-06-23	2.460	2.460	2.460	2.460	2.040	0
2022-06-22	2.480	2.480	2.480	2.480	2.057	2,000
2022-06-21	2.470	2.470	2.470	2.470	2.049	0
2022-06-20	2.470	2.470	2.470	2.470	2.049	0
2022-06-17	2.470	2.470	2.470	2.470	2.049	0
2022-06-16	2.420	2.470	2.420	2.470	2.049	16,000
2022-06-15	2.450	2.450	2.450	2.450	2.032	178,000
2022-06-14	2.450	2.450	2.450	2.450	2.032	4,000
2022-06-13	2.480	2.480	2.450	2.450	2.032	16,000
2022-06-10	2.450	2.490	2.450	2.490	2.065	36,000
2022-06-09	2.480	2.480	2.480	2.480	2.057	0
2022-06-08	2.460	2.490	2.450	2.480	2.057	122,000
2022-06-07	2.500	2.500	2.450	2.450	2.032	154,000
2022-06-06	2.490	2.500	2.490	2.500	2.074	24,000
2022-06-02	2.450	2.450	2.450	2.450	2.032	8,000

← NewerPage 18 of 21 · 1,234 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.