Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.540	0.550	0.530	0.530	0.530	84,000
2023-05-22	0.560	0.560	0.560	0.560	0.560	0
2023-05-19	0.580	0.640	0.560	0.560	0.560	264,000
2023-05-18	0.650	0.670	0.560	0.580	0.580	540,000
2023-05-17	0.650	0.710	0.620	0.650	0.650	1,672,000
2023-05-16	0.490	0.670	0.490	0.630	0.630	2,028,000
2023-05-15	0.470	0.485	0.470	0.485	0.485	8,142,000
2023-05-12	0.470	0.530	0.465	0.465	0.465	2,184,000
2023-05-11	0.470	0.470	0.470	0.470	0.470	600,000
2023-05-10	0.475	0.485	0.470	0.470	0.470	332,000
2023-05-09	0.470	0.470	0.460	0.460	0.460	92,000
2023-05-08	0.460	0.480	0.460	0.465	0.465	668,000
2023-05-05	0.465	0.465	0.455	0.460	0.460	380,000
2023-05-04	0.475	0.475	0.470	0.470	0.470	428,000
2023-05-03	0.470	0.470	0.470	0.470	0.470	0
2023-05-02	0.480	0.480	0.470	0.470	0.470	476,000
2023-04-28	0.485	0.490	0.460	0.460	0.460	576,000
2023-04-27	0.475	0.475	0.470	0.470	0.470	48,000
2023-04-26	0.475	0.475	0.475	0.475	0.475	0
2023-04-25	0.475	0.475	0.475	0.475	0.475	0
2023-04-24	0.475	0.475	0.475	0.475	0.475	0
2023-04-21	0.485	0.500	0.465	0.475	0.475	3,516,000
2023-04-20	0.510	0.510	0.485	0.500	0.500	764,000
2023-04-19	0.500	0.500	0.480	0.490	0.490	108,000
2023-04-18	0.510	0.510	0.500	0.500	0.500	328,000
2023-04-17	0.520	0.530	0.520	0.530	0.530	964,000
2023-04-14	0.530	0.530	0.510	0.520	0.520	396,000
2023-04-13	0.540	0.540	0.540	0.540	0.540	0
2023-04-12	0.570	0.570	0.540	0.540	0.540	408,000
2023-04-11	0.560	0.560	0.540	0.540	0.540	168,000
2023-04-06	0.610	0.610	0.570	0.570	0.570	420,000
2023-04-04	0.640	0.640	0.620	0.620	0.620	616,000
2023-04-03	0.560	0.650	0.560	0.630	0.630	828,000
2023-03-31	0.520	0.590	0.510	0.590	0.590	588,000
2023-03-30	0.500	0.560	0.500	0.540	0.540	440,000
2023-03-29	0.500	0.500	0.490	0.500	0.500	608,000
2023-03-28	0.510	0.510	0.495	0.510	0.510	436,000
2023-03-27	0.520	0.550	0.520	0.550	0.550	200,000
2023-03-24	0.495	0.580	0.495	0.560	0.560	656,000
2023-03-23	0.495	0.500	0.490	0.495	0.495	592,000
2023-03-22	0.500	0.520	0.490	0.500	0.500	460,000
2023-03-21	0.500	0.520	0.500	0.520	0.520	472,000
2023-03-20	0.520	0.540	0.500	0.500	0.500	1,172,000
2023-03-17	0.520	0.530	0.500	0.520	0.520	1,064,000
2023-03-16	0.540	0.580	0.530	0.530	0.530	344,000
2023-03-15	0.550	0.550	0.540	0.540	0.540	116,000
2023-03-14	0.560	0.560	0.550	0.550	0.550	24,000
2023-03-13	0.580	0.590	0.570	0.580	0.580	648,000
2023-03-10	0.600	0.600	0.580	0.600	0.600	976,000
2023-03-09	0.580	0.600	0.570	0.600	0.600	780,000
2023-03-08	0.560	0.600	0.550	0.580	0.580	11,492,000
2023-03-07	0.600	0.600	0.590	0.590	0.590	4,508,000
2023-03-06	0.610	0.610	0.580	0.600	0.600	3,972,000
2023-03-03	0.620	0.640	0.600	0.610	0.610	3,452,000
2023-03-02	0.610	0.620	0.610	0.620	0.620	632,000
2023-03-01	0.630	0.630	0.630	0.630	0.630	0
2023-02-28	0.630	0.630	0.630	0.630	0.630	32,000
2023-02-27	0.640	0.640	0.610	0.640	0.640	44,000
2023-02-24	0.640	0.640	0.640	0.640	0.640	0
2023-02-23	0.640	0.640	0.620	0.640	0.640	448,000

← NewerPage 15 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.