Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.610	0.610	0.610	0.610	0.610	0
2023-08-17	0.570	0.610	0.570	0.610	0.610	8,000
2023-08-16	0.640	0.640	0.580	0.610	0.610	1,332,000
2023-08-15	0.610	0.610	0.610	0.610	0.610	0
2023-08-14	0.600	0.610	0.600	0.610	0.610	1,292,000
2023-08-11	0.610	0.620	0.600	0.610	0.610	2,020,000
2023-08-10	0.590	0.610	0.590	0.610	0.610	112,000
2023-08-09	0.620	0.620	0.600	0.610	0.610	28,000
2023-08-08	0.630	0.630	0.630	0.630	0.630	0
2023-08-07	0.630	0.630	0.630	0.630	0.630	0
2023-08-04	0.600	0.670	0.570	0.630	0.630	872,000
2023-08-03	0.620	0.630	0.620	0.630	0.630	296,000
2023-08-02	0.600	0.600	0.590	0.600	0.600	460,000
2023-08-01	0.600	0.600	0.600	0.600	0.600	216,000
2023-07-31	0.570	0.600	0.570	0.600	0.600	148,000
2023-07-28	0.520	0.630	0.520	0.600	0.600	56,000
2023-07-27	0.540	0.570	0.540	0.560	0.560	1,080,000
2023-07-26	0.560	0.560	0.550	0.550	0.550	16,000
2023-07-25	0.600	0.600	0.600	0.600	0.600	0
2023-07-24	0.610	0.610	0.610	0.610	0.610	0
2023-07-21	0.560	0.620	0.560	0.620	0.620	8,000
2023-07-20	0.530	0.620	0.530	0.620	0.620	112,000
2023-07-19	0.590	0.590	0.580	0.580	0.580	12,000
2023-07-18	0.610	0.610	0.590	0.590	0.590	4,000
2023-07-14	0.570	0.570	0.570	0.570	0.570	760,000
2023-07-13	0.570	0.580	0.560	0.580	0.580	192,000
2023-07-12	0.590	0.590	0.590	0.590	0.590	4,000
2023-07-11	0.600	0.630	0.580	0.580	0.580	1,276,000
2023-07-10	0.640	0.640	0.610	0.610	0.610	112,000
2023-07-07	0.650	0.650	0.650	0.650	0.650	0
2023-07-06	0.650	0.650	0.650	0.650	0.650	172,000
2023-07-05	0.630	0.660	0.620	0.660	0.660	128,000
2023-07-04	0.660	0.660	0.660	0.660	0.660	4,000
2023-07-03	0.660	0.660	0.620	0.660	0.660	132,000
2023-06-30	0.630	0.670	0.620	0.670	0.670	144,000
2023-06-29	0.640	0.660	0.610	0.660	0.660	240,000
2023-06-28	0.680	0.690	0.660	0.680	0.680	256,000
2023-06-27	0.670	0.690	0.640	0.680	0.680	244,000
2023-06-26	0.680	0.700	0.670	0.680	0.680	984,000
2023-06-23	0.650	0.680	0.650	0.680	0.680	460,000
2023-06-21	0.660	0.670	0.650	0.670	0.670	124,000
2023-06-20	0.690	0.700	0.640	0.650	0.650	268,000
2023-06-19	0.660	0.660	0.620	0.640	0.640	228,000
2023-06-16	0.610	0.610	0.610	0.610	0.610	0
2023-06-15	0.600	0.700	0.600	0.600	0.600	156,000
2023-06-14	0.580	0.600	0.580	0.600	0.600	32,000
2023-06-13	0.650	0.650	0.590	0.600	0.600	48,000
2023-06-12	0.600	0.600	0.600	0.600	0.600	660,000
2023-06-09	0.600	0.600	0.580	0.600	0.600	84,000
2023-06-08	0.600	0.600	0.600	0.600	0.600	12,000
2023-06-07	0.570	0.600	0.570	0.600	0.600	164,000
2023-06-06	0.540	0.600	0.500	0.600	0.600	584,000
2023-06-05	0.530	0.600	0.500	0.550	0.550	444,000
2023-06-02	0.570	0.570	0.540	0.570	0.570	1,280,000
2023-06-01	0.600	0.600	0.570	0.570	0.570	276,000
2023-05-31	0.660	0.660	0.560	0.560	0.560	860,000
2023-05-30	0.700	0.720	0.650	0.670	0.670	672,000
2023-05-29	0.640	0.730	0.640	0.700	0.700	932,000
2023-05-25	0.580	0.650	0.580	0.630	0.630	2,036,000
2023-05-24	0.640	0.640	0.530	0.580	0.580	184,000

← NewerPage 14 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.