Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.400	0.400	0.400	0.400	0.400	0
2024-02-14	0.400	0.400	0.400	0.400	0.400	0
2024-02-09	0.400	0.400	0.400	0.400	0.400	0
2024-02-08	0.400	0.400	0.400	0.400	0.400	0
2024-02-07	0.400	0.405	0.400	0.400	0.400	2,884,000
2024-02-06	0.395	0.400	0.395	0.400	0.400	92,000
2024-02-05	0.395	0.395	0.395	0.395	0.395	0
2024-02-02	0.395	0.395	0.395	0.395	0.395	1,000,000
2024-02-01	0.390	0.390	0.390	0.390	0.390	32,000
2024-01-31	0.395	0.395	0.395	0.395	0.395	820,000
2024-01-30	0.450	0.450	0.380	0.405	0.405	1,020,000
2024-01-29	0.425	0.475	0.405	0.410	0.410	36,000
2024-01-26	0.395	0.410	0.385	0.385	0.385	1,608,000
2024-01-25	0.410	0.425	0.410	0.420	0.420	1,004,000
2024-01-24	0.405	0.410	0.405	0.410	0.410	2,872,000
2024-01-23	0.400	0.430	0.400	0.430	0.430	1,992,000
2024-01-22	0.390	0.405	0.390	0.405	0.405	1,880,000
2024-01-19	0.380	0.420	0.380	0.410	0.410	60,000
2024-01-18	0.405	0.405	0.405	0.405	0.405	0
2024-01-17	0.415	0.420	0.400	0.405	0.405	696,000
2024-01-16	0.405	0.425	0.405	0.425	0.425	12,000
2024-01-15	0.420	0.420	0.420	0.420	0.420	0
2024-01-12	0.420	0.420	0.420	0.420	0.420	0
2024-01-11	0.410	0.420	0.410	0.420	0.420	208,000
2024-01-10	0.410	0.415	0.405	0.405	0.405	56,000
2024-01-09	0.415	0.420	0.405	0.420	0.420	104,000
2024-01-08	0.420	0.430	0.405	0.420	0.420	132,000
2024-01-05	0.420	0.435	0.420	0.420	0.420	1,060,000
2024-01-04	0.420	0.430	0.415	0.430	0.430	2,284,000
2024-01-03	0.415	0.430	0.415	0.430	0.430	16,000
2024-01-02	0.425	0.440	0.415	0.435	0.435	484,000
2023-12-29	0.425	0.450	0.425	0.450	0.450	76,000
2023-12-28	0.415	0.450	0.405	0.450	0.450	308,000
2023-12-27	0.420	0.430	0.405	0.430	0.430	100,000
2023-12-22	0.415	0.430	0.390	0.430	0.430	752,000
2023-12-21	0.415	0.440	0.410	0.435	0.435	176,000
2023-12-20	0.425	0.445	0.420	0.445	0.445	164,000
2023-12-19	0.450	0.450	0.450	0.450	0.450	0
2023-12-18	0.430	0.460	0.415	0.460	0.460	224,000
2023-12-15	0.460	0.470	0.455	0.455	0.455	1,048,000
2023-12-14	0.435	0.475	0.425	0.460	0.460	352,000
2023-12-13	0.415	0.455	0.415	0.455	0.455	488,000
2023-12-12	0.395	0.465	0.390	0.455	0.455	1,520,000
2023-12-11	0.405	0.415	0.400	0.410	0.410	192,000
2023-12-08	0.415	0.420	0.405	0.420	0.420	252,000
2023-12-07	0.420	0.430	0.415	0.430	0.430	212,000
2023-12-06	0.425	0.450	0.405	0.445	0.445	712,000
2023-12-05	0.440	0.465	0.435	0.450	0.450	260,000
2023-12-04	0.445	0.465	0.445	0.465	0.465	12,000
2023-12-01	0.485	0.485	0.460	0.465	0.465	4,912,000
2023-11-30	0.470	0.470	0.440	0.440	0.440	120,000
2023-11-29	0.450	0.455	0.450	0.450	0.450	32,000
2023-11-28	0.465	0.475	0.465	0.475	0.475	3,256,000
2023-11-27	0.435	0.490	0.435	0.475	0.475	20,000
2023-11-24	0.435	0.475	0.415	0.470	0.470	252,000
2023-11-23	0.455	0.455	0.430	0.435	0.435	316,000
2023-11-22	0.465	0.470	0.460	0.470	0.470	36,000
2023-11-21	0.475	0.475	0.475	0.475	0.475	0
2023-11-20	0.465	0.490	0.465	0.475	0.475	52,000
2023-11-17	0.475	0.490	0.475	0.480	0.480	36,000

← NewerPage 12 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.