Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.500	2.500	2.500	2.500	2.040	50,000
2022-05-30	2.500	2.500	2.490	2.500	2.040	152,000
2022-05-27	2.450	2.450	2.450	2.450	1.999	156,000
2022-05-26	2.450	2.450	2.450	2.450	1.999	38,000
2022-05-25	2.450	2.450	2.450	2.450	1.999	14,000
2022-05-24	2.450	2.450	2.450	2.450	1.999	0
2022-05-23	2.450	2.450	2.450	2.450	1.999	16,000
2022-05-20	2.500	2.500	2.430	2.430	1.983	94,000
2022-05-19	2.480	2.480	2.470	2.470	2.015	48,820
2022-05-18	2.480	2.480	2.480	2.480	2.023	2,000
2022-05-17	2.450	2.450	2.450	2.450	1.999	54,000
2022-05-16	2.450	2.450	2.450	2.450	1.999	58,000
2022-05-13	2.500	2.500	2.410	2.410	1.966	92,000
2022-05-12	2.500	2.500	2.480	2.480	2.023	20,000
2022-05-11	2.500	2.500	2.480	2.480	2.023	116,000
2022-05-10	2.550	2.550	2.450	2.450	1.999	80,000
2022-05-06	2.530	2.540	2.530	2.540	2.072	20,000
2022-05-05	2.550	2.550	2.520	2.540	2.072	38,000
2022-05-04	2.600	2.600	2.580	2.580	2.105	152,000
2022-05-03	2.620	2.680	2.610	2.660	2.170	156,000
2022-04-29	2.620	2.620	2.600	2.600	2.121	90,000
2022-04-28	2.720	2.800	2.620	2.620	2.138	24,000
2022-04-27	2.790	2.800	2.720	2.720	2.219	128,000
2022-04-26	2.700	2.800	2.700	2.800	2.284	114,000
2022-04-25	2.640	2.640	2.600	2.600	2.121	48,000
2022-04-22	2.640	2.640	2.640	2.640	2.154	40,000
2022-04-21	2.710	2.710	2.710	2.710	2.211	0
2022-04-20	2.710	2.710	2.710	2.710	2.211	0
2022-04-19	2.710	2.710	2.710	2.710	2.211	0
2022-04-14	2.750	2.800	2.590	2.710	2.211	78,000
2022-04-13	2.750	2.750	2.750	2.750	2.244	2,000
2022-04-12	2.800	2.800	2.800	2.800	2.284	30,000
2022-04-11	2.800	2.800	2.800	2.800	2.284	0
2022-04-08	2.830	2.830	2.750	2.800	2.284	12,000
2022-04-07	2.830	2.830	2.830	2.830	2.309	142,000
2022-04-06	2.900	2.900	2.830	2.830	2.309	34,000
2022-04-04	2.830	2.830	2.790	2.830	2.309	62,000
2022-04-01	2.830	2.830	2.830	2.830	2.309	4,000
2022-03-31	2.830	2.830	2.830	2.830	2.309	4,000
2022-03-30	2.830	2.830	2.830	2.830	2.309	18,000
2022-03-29	2.830	2.830	2.830	2.830	2.309	2,000
2022-03-28	2.830	2.830	2.830	2.830	2.309	4,000
2022-03-25	2.860	2.860	2.860	2.860	2.333	8,000
2022-03-24	2.950	2.950	2.910	2.910	2.374	6,000
2022-03-23	2.800	2.880	2.800	2.880	2.350	4,000
2022-03-22	2.890	2.890	2.860	2.860	2.333	2,000
2022-03-21	2.850	2.850	2.850	2.850	2.325	4,000
2022-03-18	2.800	2.860	2.700	2.860	2.333	6,000
2022-03-17	2.720	2.720	2.670	2.670	2.178	88,000
2022-03-16	2.710	2.710	2.710	2.710	2.211	10,000
2022-03-15	2.750	2.750	2.750	2.750	2.244	24,000
2022-03-14	2.800	2.800	2.800	2.800	2.284	16,000
2022-03-11	2.700	2.750	2.700	2.750	2.244	2,500
2022-03-10	2.700	2.700	2.700	2.700	2.203	2,000
2022-03-09	2.700	2.700	2.700	2.700	2.203	4,000
2022-03-08	2.700	2.700	2.700	2.700	2.203	20,000
2022-03-07	2.800	2.800	2.660	2.660	2.170	24,000
2022-03-04	2.900	2.900	2.830	2.830	2.309	22,000
2022-03-03	2.900	2.900	2.900	2.900	2.366	10,000
2022-03-02	2.900	2.900	2.900	2.900	2.366	0

← NewerPage 19 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.