Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.415	0.415	0.395	0.405	0.405	2,052,000
2024-05-14	0.420	0.420	0.420	0.420	0.420	0
2024-05-13	0.420	0.420	0.420	0.420	0.420	2,032,000
2024-05-10	0.420	0.420	0.420	0.420	0.420	60,000
2024-05-09	0.390	0.420	0.390	0.420	0.420	2,028,000
2024-05-08	0.425	0.425	0.425	0.425	0.425	0
2024-05-07	0.420	0.425	0.415	0.425	0.425	2,016,000
2024-05-06	0.430	0.430	0.425	0.425	0.425	8,000
2024-05-03	0.390	0.400	0.390	0.400	0.400	3,016,000
2024-05-02	0.380	0.395	0.375	0.395	0.395	36,000
2024-04-30	0.390	0.400	0.390	0.400	0.400	3,032,000
2024-04-29	0.395	0.425	0.375	0.390	0.390	88,000
2024-04-26	0.390	0.390	0.390	0.390	0.390	2,952,000
2024-04-25	0.385	0.395	0.380	0.395	0.395	64,000
2024-04-24	0.395	0.395	0.395	0.395	0.395	3,172,000
2024-04-23	0.390	0.400	0.385	0.395	0.395	72,000
2024-04-22	0.395	0.400	0.380	0.390	0.390	3,056,000
2024-04-19	0.385	0.395	0.370	0.390	0.390	156,000
2024-04-18	0.410	0.410	0.390	0.395	0.395	3,100,000
2024-04-17	0.395	0.400	0.395	0.400	0.400	96,000
2024-04-16	0.390	0.425	0.390	0.410	0.410	3,440,000
2024-04-15	0.400	0.410	0.400	0.410	0.410	536,000
2024-04-12	0.385	0.425	0.385	0.400	0.400	3,028,000
2024-04-11	0.400	0.430	0.375	0.410	0.410	296,000
2024-04-10	0.410	0.410	0.395	0.395	0.395	3,012,000
2024-04-09	0.410	0.410	0.410	0.410	0.410	40,000
2024-04-08	0.435	0.435	0.400	0.400	0.400	2,956,000
2024-04-05	0.390	0.390	0.390	0.390	0.390	44,000
2024-04-03	0.390	0.390	0.390	0.390	0.390	2,952,000
2024-04-02	0.380	0.390	0.380	0.390	0.390	168,000
2024-03-28	0.390	0.410	0.385	0.400	0.400	3,592,000
2024-03-27	0.380	0.395	0.370	0.390	0.390	1,508,000
2024-03-26	0.400	0.400	0.395	0.400	0.400	2,520,000
2024-03-25	0.400	0.400	0.400	0.400	0.400	80,000
2024-03-22	0.405	0.405	0.405	0.405	0.405	2,500,000
2024-03-21	0.405	0.405	0.405	0.405	0.405	100,000
2024-03-20	0.390	0.405	0.390	0.405	0.405	2,520,000
2024-03-19	0.390	0.415	0.390	0.400	0.400	1,004,000
2024-03-18	0.375	0.410	0.375	0.390	0.390	28,000
2024-03-15	0.385	0.400	0.375	0.400	0.400	44,000
2024-03-14	0.410	0.410	0.410	0.410	0.410	0
2024-03-13	0.410	0.410	0.410	0.410	0.410	0
2024-03-12	0.410	0.410	0.410	0.410	0.410	40,000
2024-03-11	0.410	0.410	0.410	0.410	0.410	0
2024-03-08	0.410	0.410	0.410	0.410	0.410	0
2024-03-07	0.420	0.420	0.410	0.410	0.410	4,000
2024-03-06	0.390	0.395	0.365	0.385	0.385	60,000
2024-03-05	0.415	0.415	0.415	0.415	0.415	0
2024-03-04	0.415	0.415	0.415	0.415	0.415	0
2024-03-01	0.420	0.420	0.420	0.420	0.420	0
2024-02-29	0.420	0.420	0.420	0.420	0.420	0
2024-02-28	0.405	0.430	0.405	0.420	0.420	3,896,000
2024-02-27	0.410	0.410	0.380	0.410	0.410	124,000
2024-02-26	0.385	0.390	0.385	0.390	0.390	36,000
2024-02-23	0.415	0.415	0.415	0.415	0.415	0
2024-02-22	0.420	0.420	0.415	0.415	0.415	12,000
2024-02-21	0.420	0.420	0.420	0.420	0.420	80,000
2024-02-20	0.410	0.410	0.410	0.410	0.410	0
2024-02-19	0.420	0.420	0.420	0.420	0.420	0
2024-02-16	0.400	0.440	0.400	0.435	0.435	68,000

← NewerPage 11 of 21 · 1,234 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.