Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.690	0.690	0.680	0.680	0.680	16,000
2022-08-25	0.680	0.690	0.680	0.690	0.690	12,000
2022-08-24	0.720	0.720	0.680	0.700	0.700	312,000
2022-08-23	0.710	0.730	0.700	0.720	0.720	52,000
2022-08-22	0.720	0.720	0.680	0.700	0.700	504,000
2022-08-19	0.680	0.720	0.680	0.720	0.720	440,000
2022-08-18	0.740	0.740	0.680	0.700	0.700	180,000
2022-08-17	0.710	0.710	0.700	0.700	0.700	344,000
2022-08-16	0.700	0.750	0.690	0.720	0.720	1,040,000
2022-08-15	0.700	0.760	0.680	0.710	0.710	972,000
2022-08-12	0.690	0.690	0.690	0.690	0.690	4,000
2022-08-11	0.700	0.700	0.700	0.700	0.700	52,000
2022-08-10	0.740	0.740	0.680	0.700	0.700	532,000
2022-08-09	0.690	0.690	0.650	0.650	0.650	356,000
2022-08-08	0.700	0.730	0.680	0.710	0.710	40,000
2022-08-05	0.670	0.710	0.670	0.700	0.700	2,660,000
2022-08-04	0.680	0.740	0.680	0.680	0.680	888,000
2022-08-03	0.780	0.780	0.670	0.760	0.760	312,000
2022-08-02	0.710	0.760	0.680	0.750	0.750	180,000
2022-08-01	0.680	0.800	0.660	0.710	0.710	740,000
2022-07-29	0.630	0.650	0.630	0.650	0.650	344,000
2022-07-28	0.600	0.640	0.590	0.610	0.610	436,000
2022-07-27	0.530	0.600	0.520	0.600	0.600	3,552,000
2022-07-26	0.540	0.540	0.530	0.530	0.530	32,000
2022-07-25	0.530	0.530	0.530	0.530	0.530	28,000
2022-07-22	0.530	0.600	0.530	0.560	0.560	40,000
2022-07-21	0.540	0.540	0.530	0.530	0.530	244,000
2022-07-20	0.520	0.520	0.500	0.520	0.520	500,000
2022-07-19	0.475	0.520	0.475	0.500	0.500	144,000
2022-07-18	0.480	0.510	0.480	0.480	0.480	60,000
2022-07-15	0.510	0.520	0.480	0.500	0.500	160,000
2022-07-14	0.490	0.510	0.490	0.500	0.500	24,000
2022-07-13	0.500	0.500	0.495	0.495	0.495	4,000
2022-07-12	0.510	0.520	0.500	0.500	0.500	136,000
2022-07-11	0.520	0.520	0.520	0.520	0.520	0
2022-07-08	0.530	0.530	0.520	0.520	0.520	84,000
2022-07-07	0.530	0.560	0.520	0.520	0.520	152,000
2022-07-06	0.500	0.500	0.500	0.500	0.500	16,000
2022-07-05	0.510	0.550	0.510	0.550	0.550	64,000
2022-07-04	0.620	0.620	0.510	0.510	0.510	56,000
2022-06-30	0.490	0.540	0.470	0.500	0.500	80,000
2022-06-29	0.540	0.540	0.450	0.500	0.500	352,000
2022-06-28	0.560	0.560	0.540	0.540	0.540	120,000
2022-06-27	0.495	0.550	0.495	0.550	0.550	324,000
2022-06-24	0.465	0.480	0.460	0.470	0.470	388,000
2022-06-23	0.455	0.470	0.450	0.465	0.465	112,000
2022-06-22	0.460	0.490	0.460	0.465	0.465	20,000
2022-06-21	0.450	0.460	0.450	0.460	0.460	56,000
2022-06-20	0.460	0.460	0.460	0.460	0.460	0
2022-06-17	0.480	0.480	0.450	0.460	0.460	740,000
2022-06-16	0.490	0.490	0.460	0.460	0.460	552,000
2022-06-15	0.465	0.540	0.465	0.490	0.490	836,000
2022-06-14	0.500	0.500	0.485	0.485	0.485	172,000
2022-06-13	0.510	0.520	0.480	0.480	0.480	556,000
2022-06-10	0.510	0.540	0.500	0.540	0.540	92,000
2022-06-09	0.560	0.560	0.560	0.560	0.560	28,000
2022-06-08	0.550	0.550	0.550	0.550	0.550	4,000
2022-06-07	0.590	0.590	0.530	0.540	0.540	160,000
2022-06-06	0.570	0.600	0.550	0.590	0.590	232,000
2022-06-02	0.520	0.640	0.510	0.570	0.570	132,000

← NewerPage 18 of 21 · 1,229 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.