Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.350	0.355	0.345	0.350	0.350	200,000
2024-08-09	0.355	0.360	0.345	0.355	0.355	232,000
2024-08-08	0.370	0.380	0.345	0.355	0.355	412,000
2024-08-07	0.410	0.460	0.330	0.345	0.345	5,952,000
2024-08-06	0.430	0.430	0.390	0.410	0.410	132,000
2024-08-05	0.440	0.445	0.405	0.415	0.415	700,000
2024-08-02	0.370	0.590	0.370	0.440	0.440	10,900,000
2024-08-01	0.365	0.365	0.365	0.365	0.365	2,812,000
2024-07-31	0.370	0.370	0.360	0.370	0.370	3,056,000
2024-07-30	0.365	0.375	0.365	0.370	0.370	10,572,000
2024-07-29	0.370	0.380	0.365	0.365	0.365	6,712,000
2024-07-26	0.395	0.395	0.340	0.375	0.375	40,000
2024-07-25	0.385	0.415	0.340	0.370	0.370	220,000
2024-07-24	0.365	0.415	0.340	0.340	0.340	176,000
2024-07-23	0.310	0.370	0.310	0.350	0.350	464,000
2024-07-22	0.350	0.350	0.340	0.345	0.345	492,000
2024-07-19	0.365	0.370	0.360	0.370	0.370	308,000
2024-07-18	0.375	0.380	0.370	0.380	0.380	12,000
2024-07-17	0.375	0.375	0.365	0.375	0.375	160,000
2024-07-16	0.375	0.390	0.375	0.385	0.385	1,536,000
2024-07-15	0.385	0.385	0.385	0.385	0.385	0
2024-07-12	0.385	0.385	0.380	0.385	0.385	2,008,000
2024-07-11	0.385	0.390	0.385	0.390	0.390	80,000
2024-07-10	0.390	0.390	0.375	0.385	0.385	3,568,000
2024-07-09	0.405	0.405	0.390	0.390	0.390	12,000
2024-07-08	0.390	0.410	0.390	0.395	0.395	4,720,000
2024-07-05	0.395	0.395	0.395	0.395	0.395	0
2024-07-04	0.390	0.400	0.385	0.395	0.395	4,648,000
2024-07-03	0.395	0.400	0.385	0.390	0.390	3,720,000
2024-07-02	0.395	0.415	0.395	0.415	0.415	3,312,000
2024-06-28	0.400	0.400	0.390	0.400	0.400	92,000
2024-06-27	0.400	0.400	0.400	0.400	0.400	1,100,000
2024-06-26	0.400	0.400	0.400	0.400	0.400	0
2024-06-25	0.395	0.400	0.390	0.400	0.400	2,272,000
2024-06-24	0.400	0.400	0.400	0.400	0.400	0
2024-06-21	0.400	0.400	0.400	0.400	0.400	1,148,000
2024-06-20	0.405	0.410	0.390	0.400	0.400	216,000
2024-06-19	0.400	0.405	0.385	0.400	0.400	1,548,000
2024-06-18	0.400	0.400	0.400	0.400	0.400	0
2024-06-17	0.400	0.400	0.385	0.400	0.400	1,428,000
2024-06-14	0.400	0.400	0.400	0.400	0.400	0
2024-06-13	0.400	0.400	0.390	0.400	0.400	1,192,000
2024-06-12	0.400	0.400	0.400	0.400	0.400	0
2024-06-11	0.400	0.400	0.390	0.400	0.400	1,172,000
2024-06-07	0.400	0.400	0.390	0.400	0.400	808,000
2024-06-06	0.415	0.415	0.395	0.400	0.400	1,200,000
2024-06-05	0.400	0.405	0.390	0.405	0.405	4,820,000
2024-06-04	0.405	0.405	0.390	0.405	0.405	1,160,000
2024-06-03	0.400	0.415	0.390	0.410	0.410	2,808,000
2024-05-31	0.400	0.400	0.380	0.400	0.400	3,256,000
2024-05-30	0.400	0.405	0.400	0.400	0.400	6,116,000
2024-05-29	0.400	0.400	0.400	0.400	0.400	0
2024-05-28	0.395	0.400	0.395	0.400	0.400	2,004,000
2024-05-27	0.400	0.400	0.390	0.400	0.400	160,000
2024-05-24	0.415	0.415	0.395	0.410	0.410	2,220,000
2024-05-23	0.425	0.425	0.390	0.415	0.415	48,000
2024-05-22	0.420	0.420	0.405	0.410	0.410	2,184,000
2024-05-21	0.415	0.415	0.415	0.415	0.415	0
2024-05-20	0.415	0.415	0.415	0.415	0.415	2,000,000
2024-05-17	0.425	0.425	0.415	0.415	0.415	4,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-26	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.