Keck Seng Investments Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.900	2.900	2.900	2.900	2.366	6,000
2022-02-28	2.900	2.900	2.900	2.900	2.366	6,000
2022-02-25	2.900	2.900	2.900	2.900	2.366	0
2022-02-24	2.950	2.950	2.900	2.900	2.366	20,000
2022-02-23	3.000	3.000	2.940	2.940	2.399	56,000
2022-02-22	3.100	3.100	3.000	3.000	2.448	70,000
2022-02-21	3.100	3.100	3.100	3.100	2.529	22,000
2022-02-18	3.100	3.110	3.100	3.100	2.529	54,000
2022-02-17	3.110	3.110	3.100	3.100	2.529	28,000
2022-02-16	3.110	3.110	3.110	3.110	2.537	0
2022-02-15	3.110	3.110	3.110	3.110	2.537	32,000
2022-02-14	3.100	3.100	3.100	3.100	2.529	18,000
2022-02-11	3.150	3.200	3.150	3.170	2.586	60,000
2022-02-10	3.100	3.100	3.100	3.100	2.529	14,000
2022-02-09	3.000	3.050	3.000	3.050	2.488	54,000
2022-02-08	3.000	3.050	3.000	3.050	2.488	6,000
2022-02-07	3.030	3.030	3.030	3.030	2.472	0
2022-02-04	3.150	3.150	3.030	3.030	2.472	84,000
2022-01-31	3.150	3.150	3.150	3.150	2.570	18,000
2022-01-28	3.050	3.050	3.050	3.050	2.488	0
2022-01-27	3.030	3.030	3.010	3.010	2.456	51,000
2022-01-26	3.050	3.050	3.020	3.020	2.464	18,000
2022-01-25	3.200	3.200	3.100	3.100	2.529	16,000
2022-01-24	3.350	3.350	3.350	3.350	2.733	0
2022-01-21	3.250	3.350	3.200	3.350	2.733	38,000
2022-01-20	3.500	3.500	3.450	3.450	2.815	4,000
2022-01-19	3.460	3.460	3.450	3.450	2.815	26,000
2022-01-18	3.200	3.340	3.200	3.300	2.692	64,000
2022-01-17	3.200	3.200	3.100	3.150	2.570	74,000
2022-01-14	3.110	3.130	3.110	3.130	2.554	16,000
2022-01-13	3.100	3.150	3.100	3.100	2.529	66,000
2022-01-12	3.050	3.050	3.050	3.050	2.488	12,000
2022-01-11	3.200	3.200	2.920	2.930	2.391	4,000
2022-01-10	2.900	2.950	2.900	2.950	2.407	38,000
2022-01-07	2.950	2.950	2.950	2.950	2.407	0
2022-01-06	2.950	2.950	2.950	2.950	2.407	0
2022-01-05	2.900	2.950	2.820	2.950	2.407	69,500
2022-01-04	2.940	2.940	2.880	2.880	2.350	38,000
2022-01-03	2.940	2.940	2.940	2.940	2.399	2,000
2021-12-31	2.950	2.950	2.870	2.870	2.342	34,183
2021-12-30	2.940	2.950	2.900	2.950	2.407	148,000
2021-12-29	2.940	2.940	2.940	2.940	2.399	0
2021-12-28	2.950	2.950	2.950	2.950	2.407	46,000
2021-12-24	3.000	3.000	3.000	3.000	2.448	2,000
2021-12-23	2.980	3.000	2.950	3.000	2.448	8,000
2021-12-22	3.070	3.120	2.970	2.980	2.431	22,000
2021-12-21	3.130	3.130	2.970	3.040	2.480	23,737
2021-12-20	3.130	3.130	2.980	2.980	2.431	122,962
2021-12-17	3.170	3.170	3.140	3.140	2.562	4,000
2021-12-16	3.050	3.050	3.050	3.050	2.488	8,000
2021-12-15	3.040	3.050	3.040	3.050	2.488	4,000
2021-12-14	3.200	3.210	3.010	3.040	2.480	42,000
2021-12-13	3.200	3.200	3.200	3.200	2.611	20,000
2021-12-10	3.300	3.300	3.200	3.200	2.611	80,000
2021-12-09	3.220	3.220	3.210	3.220	2.627	20,000
2021-12-08	3.210	3.250	3.010	3.230	2.635	130,000
2021-12-07	3.150	3.150	3.150	3.150	2.570	0
2021-12-06	3.100	3.150	3.000	3.150	2.570	10,000
2021-12-03	3.060	3.200	3.060	3.200	2.611	52,000
2021-12-02	3.040	3.040	3.040	3.040	2.480	0

← NewerPage 20 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.