Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.480	0.490	0.475	0.490	0.490	20,000
2023-11-15	0.500	0.500	0.500	0.500	0.500	16,000
2023-11-14	0.500	0.500	0.500	0.500	0.500	0
2023-11-13	0.500	0.500	0.500	0.500	0.500	4,000
2023-11-10	0.485	0.495	0.480	0.495	0.495	24,000
2023-11-09	0.470	0.500	0.470	0.500	0.500	84,000
2023-11-08	0.490	0.510	0.490	0.490	0.490	76,000
2023-11-07	0.500	0.530	0.495	0.520	0.520	188,000
2023-11-06	0.480	0.500	0.480	0.500	0.500	176,000
2023-11-03	0.475	0.510	0.475	0.510	0.510	56,000
2023-11-02	0.480	0.485	0.455	0.485	0.485	132,000
2023-11-01	0.470	0.495	0.470	0.495	0.495	56,000
2023-10-31	0.485	0.495	0.475	0.480	0.480	164,000
2023-10-30	0.480	0.510	0.480	0.500	0.500	224,000
2023-10-27	0.510	0.510	0.500	0.500	0.500	68,000
2023-10-26	0.500	0.520	0.500	0.520	0.520	132,000
2023-10-25	0.500	0.520	0.500	0.500	0.500	264,000
2023-10-24	0.500	0.540	0.485	0.500	0.500	768,000
2023-10-20	0.510	0.530	0.510	0.520	0.520	76,000
2023-10-19	0.510	0.520	0.500	0.520	0.520	104,000
2023-10-18	0.530	0.530	0.530	0.530	0.530	0
2023-10-17	0.530	0.530	0.530	0.530	0.530	0
2023-10-16	0.530	0.530	0.530	0.530	0.530	0
2023-10-13	0.530	0.530	0.530	0.530	0.530	20,000
2023-10-12	0.510	0.530	0.510	0.520	0.520	116,000
2023-10-11	0.530	0.530	0.530	0.530	0.530	40,000
2023-10-10	0.530	0.530	0.530	0.530	0.530	20,000
2023-10-09	0.530	0.530	0.530	0.530	0.530	0
2023-10-06	0.520	0.540	0.520	0.530	0.530	16,000
2023-10-05	0.540	0.540	0.520	0.540	0.540	164,000
2023-10-04	0.520	0.540	0.520	0.540	0.540	88,000
2023-10-03	0.530	0.560	0.520	0.540	0.540	236,000
2023-09-29	0.520	0.530	0.520	0.530	0.530	24,000
2023-09-28	0.540	0.540	0.500	0.530	0.530	3,964,000
2023-09-27	0.520	0.580	0.500	0.570	0.570	340,000
2023-09-26	0.550	0.550	0.530	0.550	0.550	284,000
2023-09-25	0.600	0.600	0.550	0.570	0.570	2,540,000
2023-09-22	0.570	0.600	0.540	0.600	0.600	424,000
2023-09-21	0.600	0.600	0.600	0.600	0.600	0
2023-09-20	0.580	0.600	0.570	0.600	0.600	84,000
2023-09-19	0.540	0.580	0.530	0.570	0.570	168,000
2023-09-18	0.550	0.690	0.510	0.570	0.570	1,416,000
2023-09-15	0.590	0.600	0.590	0.600	0.600	128,000
2023-09-14	0.600	0.600	0.600	0.600	0.600	100,000
2023-09-13	0.590	0.600	0.590	0.600	0.600	512,000
2023-09-12	0.590	0.610	0.590	0.600	0.600	404,000
2023-09-11	0.600	0.600	0.600	0.600	0.600	4,000
2023-09-07	0.590	0.600	0.590	0.600	0.600	92,000
2023-09-06	0.590	0.610	0.580	0.600	0.600	92,000
2023-09-05	0.590	0.610	0.590	0.600	0.600	8,000
2023-09-04	0.590	0.640	0.580	0.600	0.600	128,000
2023-08-31	0.610	0.610	0.610	0.610	0.610	0
2023-08-30	0.590	0.620	0.590	0.610	0.610	8,000
2023-08-29	0.590	0.620	0.590	0.590	0.590	64,000
2023-08-28	0.620	0.620	0.620	0.620	0.620	0
2023-08-25	0.600	0.630	0.600	0.630	0.630	72,000
2023-08-24	0.600	0.620	0.600	0.620	0.620	32,000
2023-08-23	0.600	0.690	0.590	0.600	0.600	2,244,000
2023-08-22	0.590	0.620	0.590	0.590	0.590	52,000
2023-08-21	0.580	0.610	0.580	0.600	0.600	1,208,000

← NewerPage 13 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.