Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.540	0.540	0.530	0.530	0.530	16,000
2022-05-31	0.520	0.540	0.520	0.540	0.540	40,000
2022-05-30	0.510	0.560	0.500	0.540	0.540	828,000
2022-05-27	0.540	0.540	0.510	0.520	0.520	1,144,000
2022-05-26	0.530	0.570	0.520	0.520	0.520	132,000
2022-05-25	0.540	0.540	0.510	0.510	0.510	900,000
2022-05-24	0.550	0.570	0.530	0.570	0.570	340,000
2022-05-23	0.550	0.610	0.500	0.550	0.550	484,000
2022-05-20	0.610	0.610	0.500	0.550	0.550	2,276,000
2022-05-19	0.580	0.600	0.560	0.590	0.590	408,000
2022-05-18	0.650	0.650	0.590	0.590	0.590	20,000
2022-05-17	0.670	0.670	0.590	0.590	0.590	88,000
2022-05-16	0.690	0.720	0.550	0.600	0.600	872,000
2022-05-13	0.600	0.630	0.590	0.630	0.630	452,000
2022-05-12	0.730	0.730	0.590	0.640	0.640	600,000
2022-05-11	0.640	0.650	0.600	0.650	0.650	64,000
2022-05-10	0.650	0.730	0.600	0.690	0.690	208,000
2022-05-06	0.670	0.690	0.660	0.660	0.660	24,000
2022-05-05	0.660	0.660	0.630	0.630	0.630	88,000
2022-05-04	0.770	0.770	0.640	0.660	0.660	128,000
2022-05-03	0.750	0.750	0.710	0.710	0.710	756,000
2022-04-29	0.780	0.780	0.730	0.740	0.740	36,000
2022-04-28	0.790	0.790	0.760	0.760	0.760	24,000
2022-04-27	0.770	0.840	0.770	0.780	0.780	8,000
2022-04-26	0.780	0.840	0.780	0.820	0.820	8,000
2022-04-25	0.750	0.750	0.730	0.730	0.730	16,000
2022-04-22	0.750	0.870	0.750	0.830	0.830	8,000
2022-04-21	0.820	0.820	0.800	0.800	0.800	4,000
2022-04-20	0.820	0.820	0.730	0.760	0.760	32,000
2022-04-19	0.760	0.760	0.750	0.750	0.750	52,000
2022-04-14	0.790	0.790	0.790	0.790	0.790	16,000
2022-04-13	0.800	0.890	0.790	0.790	0.790	24,000
2022-04-12	0.780	0.780	0.770	0.770	0.770	4,000
2022-04-11	0.940	0.940	0.800	0.800	0.800	120,000
2022-04-08	0.820	0.820	0.820	0.820	0.820	0
2022-04-07	0.820	0.830	0.780	0.820	0.820	448,000
2022-04-06	0.760	0.840	0.750	0.840	0.840	244,000
2022-04-04	0.840	0.840	0.840	0.840	0.840	0
2022-04-01	0.800	0.840	0.800	0.840	0.840	60,000
2022-03-31	0.800	0.850	0.790	0.820	0.820	76,000
2022-03-30	0.830	0.830	0.830	0.830	0.830	0
2022-03-29	0.900	0.900	0.800	0.840	0.840	276,000
2022-03-28	0.880	0.880	0.820	0.820	0.820	96,000
2022-03-25	0.910	0.910	0.810	0.860	0.860	68,000
2022-03-24	0.850	0.850	0.850	0.850	0.850	8,000
2022-03-23	0.880	0.880	0.880	0.880	0.880	172,000
2022-03-22	0.880	0.970	0.870	0.950	0.950	128,000
2022-03-21	0.870	0.970	0.870	0.900	0.900	20,000
2022-03-18	1.100	1.100	0.890	0.930	0.930	188,000
2022-03-17	1.050	1.050	0.980	0.980	0.980	12,000
2022-03-16	0.940	1.000	0.940	0.960	0.960	16,000
2022-03-15	0.940	0.940	0.870	0.890	0.890	24,000
2022-03-14	0.890	0.960	0.880	0.880	0.880	40,000
2022-03-11	0.950	1.000	0.950	1.000	1.000	28,000
2022-03-10	0.930	0.930	0.930	0.930	0.930	0
2022-03-09	0.900	0.960	0.900	0.930	0.930	84,000
2022-03-08	0.970	0.970	0.900	0.910	0.910	112,000
2022-03-07	0.940	0.980	0.920	0.950	0.950	48,000
2022-03-04	0.980	1.010	0.900	0.960	0.960	220,000
2022-03-03	1.050	1.050	0.980	1.040	1.040	52,000

← NewerPage 19 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.