Kelfred Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.000	1.050	0.980	0.980	0.980	116,000
2022-03-01	1.020	1.050	1.020	1.050	1.050	32,000
2022-02-28	1.020	1.020	1.020	1.020	1.020	0
2022-02-25	1.060	1.060	0.950	1.020	1.020	36,000
2022-02-24	1.040	1.050	1.020	1.020	1.020	84,000
2022-02-23	1.050	1.060	1.040	1.050	1.050	1,452,000
2022-02-22	1.060	1.060	1.060	1.060	1.060	0
2022-02-21	1.010	1.060	1.000	1.060	1.060	96,000
2022-02-18	1.000	1.090	1.000	1.050	1.050	248,000
2022-02-17	1.030	1.070	0.960	1.000	1.000	644,000
2022-02-16	1.060	1.160	1.040	1.160	1.160	988,000
2022-02-15	1.100	1.100	1.100	1.100	1.100	0
2022-02-14	1.100	1.100	1.100	1.100	1.100	0
2022-02-11	1.100	1.100	0.990	1.100	1.100	68,000
2022-02-10	1.100	1.120	1.100	1.100	1.100	60,000
2022-02-09	1.110	1.160	1.100	1.100	1.100	8,000
2022-02-08	1.120	1.120	1.120	1.120	1.120	0
2022-02-07	1.160	1.160	1.120	1.120	1.120	4,000
2022-02-04	1.180	1.180	1.180	1.180	1.180	0
2022-01-31	1.100	1.180	1.090	1.180	1.180	16,000
2022-01-28	1.080	1.090	1.080	1.090	1.090	20,000
2022-01-27	1.090	1.090	1.090	1.090	1.090	40,000
2022-01-26	1.180	1.180	1.120	1.120	1.120	40,000
2022-01-25	1.120	1.120	1.120	1.120	1.120	0
2022-01-24	1.060	1.170	1.050	1.120	1.120	80,000
2022-01-21	1.150	1.150	1.060	1.060	1.060	4,000
2022-01-20	1.060	1.060	1.060	1.060	1.060	0
2022-01-19	1.090	1.090	1.050	1.070	1.070	84,000
2022-01-18	1.070	1.110	1.070	1.070	1.070	848,000
2022-01-17	1.060	1.140	1.060	1.080	1.080	132,000
2022-01-14	1.030	1.170	1.030	1.130	1.130	144,000
2022-01-13	1.190	1.190	1.170	1.170	1.170	80,000
2022-01-12	1.180	1.180	1.180	1.180	1.180	0
2022-01-11	1.190	1.200	1.100	1.180	1.180	52,000
2022-01-10	1.100	1.130	1.080	1.120	1.120	76,000
2022-01-07	1.160	1.160	1.140	1.140	1.140	20,000
2022-01-06	1.180	1.180	1.180	1.180	1.180	4,000
2022-01-05	1.200	1.220	1.200	1.200	1.200	12,000
2022-01-04	1.220	1.220	1.220	1.220	1.220	0
2022-01-03	1.220	1.220	1.220	1.220	1.220	0
2021-12-31	1.200	1.230	1.200	1.230	1.230	28,000
2021-12-30	1.230	1.250	1.160	1.250	1.250	20,000
2021-12-29	1.170	1.250	1.170	1.230	1.230	1,004,000
2021-12-28	1.250	1.250	1.250	1.250	1.250	4,000
2021-12-24	1.250	1.250	1.250	1.250	1.250	0
2021-12-23	1.380	1.380	1.260	1.260	1.260	8,000
2021-12-22	1.240	1.240	1.160	1.230	1.230	56,000
2021-12-21	1.240	1.240	1.240	1.240	1.240	28,000
2021-12-20	1.200	1.250	1.200	1.250	1.250	36,000
2021-12-17	1.240	1.270	1.100	1.250	1.250	244,000
2021-12-16	1.320	1.320	1.200	1.250	1.250	2,344,000
2021-12-15	1.370	1.370	1.310	1.310	1.310	20,000
2021-12-14	1.360	1.360	1.260	1.330	1.330	16,000
2021-12-13	1.290	1.380	1.290	1.350	1.350	84,000
2021-12-10	1.280	1.320	1.280	1.320	1.320	36,000
2021-12-09	1.300	1.340	1.280	1.320	1.320	176,000
2021-12-08	1.410	1.410	1.290	1.330	1.330	380,000
2021-12-07	1.430	1.430	1.390	1.420	1.420	32,000
2021-12-06	1.400	1.400	1.360	1.380	1.380	104,000
2021-12-03	1.410	1.410	1.300	1.380	1.380	128,000

← NewerPage 20 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.