Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.660	0.660	0.610	0.640	0.640	280,000
2023-02-21	0.670	0.680	0.670	0.670	0.670	44,000
2023-02-20	0.650	0.680	0.650	0.680	0.680	36,000
2023-02-17	0.650	0.670	0.650	0.650	0.650	720,000
2023-02-16	0.660	0.670	0.660	0.670	0.670	24,000
2023-02-15	0.680	0.680	0.670	0.670	0.670	776,000
2023-02-14	0.670	0.670	0.670	0.670	0.670	0
2023-02-13	0.670	0.670	0.670	0.670	0.670	4,000
2023-02-10	0.690	0.690	0.670	0.670	0.670	48,000
2023-02-09	0.680	0.690	0.670	0.670	0.670	152,000
2023-02-08	0.670	0.720	0.670	0.690	0.690	6,772,000
2023-02-07	0.660	0.690	0.660	0.680	0.680	24,000
2023-02-06	0.690	0.710	0.680	0.680	0.680	604,000
2023-02-03	0.690	0.700	0.670	0.700	0.700	388,000
2023-02-02	0.700	0.700	0.700	0.700	0.700	4,612,000
2023-02-01	0.700	0.720	0.700	0.700	0.700	3,084,000
2023-01-31	0.700	0.700	0.700	0.700	0.700	0
2023-01-30	0.700	0.700	0.700	0.700	0.700	0
2023-01-27	0.700	0.700	0.690	0.700	0.700	612,000
2023-01-26	0.700	0.700	0.700	0.700	0.700	36,000
2023-01-20	0.700	0.700	0.690	0.700	0.700	2,292,000
2023-01-19	0.700	0.700	0.700	0.700	0.700	16,000
2023-01-18	0.710	0.740	0.680	0.720	0.720	540,000
2023-01-17	0.680	0.710	0.660	0.710	0.710	1,768,000
2023-01-16	0.670	0.710	0.670	0.710	0.710	8,000
2023-01-13	0.740	0.740	0.700	0.700	0.700	540,000
2023-01-12	0.720	0.720	0.700	0.720	0.720	5,788,000
2023-01-11	0.680	0.710	0.620	0.710	0.710	316,000
2023-01-10	0.760	0.760	0.640	0.680	0.680	760,000
2023-01-09	0.800	0.800	0.770	0.770	0.770	4,204,000
2023-01-06	0.700	0.800	0.700	0.800	0.800	1,716,000
2023-01-05	0.730	0.730	0.710	0.710	0.710	308,000
2023-01-04	0.730	0.760	0.690	0.690	0.690	228,000
2023-01-03	0.700	0.730	0.700	0.730	0.730	704,000
2022-12-30	0.680	0.700	0.680	0.690	0.690	32,000
2022-12-29	0.700	0.710	0.670	0.710	0.710	72,000
2022-12-28	0.730	0.730	0.710	0.710	0.710	64,000
2022-12-23	0.730	0.730	0.730	0.730	0.730	0
2022-12-22	0.710	0.730	0.710	0.730	0.730	92,000
2022-12-21	0.740	0.740	0.700	0.700	0.700	64,000
2022-12-20	0.720	0.790	0.690	0.690	0.690	3,008,000
2022-12-19	0.800	0.800	0.720	0.720	0.720	716,000
2022-12-16	0.740	0.810	0.740	0.800	0.800	1,852,000
2022-12-15	0.720	0.720	0.720	0.720	0.720	0
2022-12-14	0.720	0.760	0.710	0.720	0.720	1,080,000
2022-12-13	0.740	0.740	0.720	0.740	0.740	1,628,000
2022-12-12	0.760	0.770	0.750	0.750	0.750	1,672,000
2022-12-09	0.780	0.780	0.750	0.750	0.750	388,000
2022-12-08	0.750	0.790	0.750	0.790	0.790	3,048,000
2022-12-07	0.760	0.760	0.760	0.760	0.760	4,000
2022-12-06	0.760	0.800	0.760	0.760	0.760	764,000
2022-12-05	0.770	0.800	0.770	0.800	0.800	328,000
2022-12-02	0.790	0.800	0.790	0.800	0.800	12,000
2022-12-01	0.790	0.790	0.790	0.790	0.790	0
2022-11-30	0.790	0.790	0.790	0.790	0.790	16,000
2022-11-29	0.790	0.790	0.750	0.790	0.790	12,000
2022-11-28	0.760	0.760	0.760	0.760	0.760	4,000
2022-11-25	0.770	0.810	0.770	0.810	0.810	32,000
2022-11-24	0.760	0.760	0.750	0.750	0.750	40,000
2022-11-23	0.750	0.780	0.750	0.780	0.780	104,000

← NewerPage 16 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.