Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.760	0.800	0.760	0.800	0.800	52,000
2022-11-21	0.750	0.810	0.750	0.810	0.810	60,000
2022-11-18	0.800	0.810	0.800	0.810	0.810	20,000
2022-11-17	0.770	0.820	0.770	0.810	0.810	92,000
2022-11-16	0.790	0.800	0.770	0.800	0.800	48,000
2022-11-15	0.790	0.800	0.770	0.770	0.770	36,000
2022-11-14	0.790	0.800	0.770	0.800	0.800	120,000
2022-11-11	0.780	0.800	0.760	0.800	0.800	144,000
2022-11-10	0.740	0.770	0.740	0.770	0.770	3,036,000
2022-11-09	0.760	0.790	0.700	0.780	0.780	644,000
2022-11-08	0.720	0.800	0.720	0.740	0.740	92,000
2022-11-07	0.680	0.730	0.640	0.700	0.700	128,000
2022-11-04	0.770	0.830	0.690	0.700	0.700	336,000
2022-11-03	0.740	0.840	0.740	0.790	0.790	144,000
2022-11-02	0.820	0.820	0.820	0.820	0.820	4,000
2022-11-01	0.710	0.780	0.700	0.760	0.760	312,000
2022-10-31	0.780	0.780	0.780	0.780	0.780	0
2022-10-28	0.840	0.840	0.710	0.780	0.780	96,000
2022-10-27	0.810	0.810	0.780	0.780	0.780	16,000
2022-10-26	0.800	0.820	0.790	0.800	0.800	288,000
2022-10-25	0.820	0.820	0.720	0.780	0.780	96,000
2022-10-24	0.770	0.860	0.720	0.730	0.730	172,000
2022-10-21	0.770	0.840	0.770	0.820	0.820	368,000
2022-10-20	0.740	0.830	0.740	0.830	0.830	56,000
2022-10-19	0.800	0.800	0.800	0.800	0.800	0
2022-10-18	0.750	0.800	0.730	0.800	0.800	328,000
2022-10-17	0.880	0.890	0.720	0.740	0.740	176,000
2022-10-14	0.780	0.780	0.780	0.780	0.780	4,000
2022-10-13	0.840	0.840	0.780	0.780	0.780	24,000
2022-10-12	0.890	1.090	0.800	0.820	0.820	308,000
2022-10-11	0.810	0.850	0.810	0.810	0.810	32,000
2022-10-10	0.850	0.850	0.850	0.850	0.850	120,000
2022-10-07	0.880	0.890	0.850	0.860	0.860	52,000
2022-10-06	0.860	0.970	0.860	0.950	0.950	56,000
2022-10-05	0.900	0.900	0.840	0.890	0.890	160,000
2022-10-03	0.940	1.020	0.940	0.950	0.950	12,000
2022-09-30	0.880	0.890	0.780	0.850	0.850	588,000
2022-09-29	0.900	0.900	0.850	0.890	0.890	52,000
2022-09-28	0.950	0.950	0.940	0.940	0.940	88,000
2022-09-27	1.000	1.070	0.920	0.920	0.920	240,000
2022-09-26	0.920	0.990	0.910	0.950	0.950	628,000
2022-09-23	1.030	1.030	0.880	0.980	0.980	128,000
2022-09-22	1.000	1.030	1.000	1.010	1.010	8,000
2022-09-21	1.000	1.000	1.000	1.000	1.000	0
2022-09-20	1.030	1.030	0.960	1.000	1.000	528,000
2022-09-19	0.980	1.060	0.950	0.970	0.970	388,000
2022-09-16	0.980	1.020	0.930	0.940	0.940	828,000
2022-09-15	1.050	1.050	1.020	1.020	1.020	4,000
2022-09-14	1.050	1.070	0.990	1.030	1.030	60,000
2022-09-13	1.080	1.080	0.950	1.050	1.050	480,000
2022-09-09	0.960	1.120	0.960	1.020	1.020	532,000
2022-09-08	0.840	1.200	0.830	1.020	1.020	1,992,000
2022-09-07	0.700	0.900	0.700	0.840	0.840	1,716,000
2022-09-06	0.730	0.730	0.690	0.700	0.700	264,000
2022-09-05	0.680	0.730	0.680	0.730	0.730	1,428,000
2022-09-02	0.690	0.800	0.670	0.680	0.680	292,000
2022-09-01	0.710	0.710	0.610	0.680	0.680	472,000
2022-08-31	0.690	0.710	0.690	0.710	0.710	60,000
2022-08-30	0.710	0.710	0.710	0.710	0.710	900,000
2022-08-29	0.680	0.700	0.680	0.700	0.700	44,000

← NewerPage 17 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.