Kelfred Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.430	1.440	1.390	1.420	1.420	320,000
2021-12-01	1.480	1.480	1.420	1.450	1.450	40,000
2021-11-30	1.430	1.430	1.420	1.420	1.420	28,000
2021-11-29	1.450	1.460	1.360	1.450	1.450	148,000
2021-11-26	1.490	1.500	1.470	1.470	1.470	764,000
2021-11-25	1.450	1.470	1.430	1.470	1.470	40,000
2021-11-24	1.550	1.550	1.440	1.450	1.450	92,000
2021-11-23	1.540	1.540	1.500	1.500	1.500	72,000
2021-11-22	1.460	1.530	1.460	1.470	1.470	668,000
2021-11-19	1.500	1.500	1.410	1.440	1.440	1,276,000
2021-11-18	1.400	1.540	1.400	1.500	1.500	408,000
2021-11-17	1.410	1.480	1.380	1.430	1.430	464,000
2021-11-16	1.490	1.490	1.430	1.430	1.430	676,000
2021-11-15	1.590	1.590	1.490	1.490	1.490	304,000
2021-11-12	1.580	1.630	1.540	1.620	1.620	204,000
2021-11-11	1.510	1.580	1.470	1.580	1.580	120,000
2021-11-10	1.440	1.560	1.430	1.430	1.430	844,000
2021-11-09	1.540	1.580	1.500	1.580	1.580	236,000
2021-11-08	1.540	1.570	1.440	1.550	1.550	500,000
2021-11-05	1.650	1.650	1.400	1.540	1.540	2,024,000
2021-11-04	1.660	1.700	1.540	1.650	1.650	408,000
2021-11-03	1.630	1.770	1.630	1.710	1.710	284,000
2021-11-02	1.670	1.820	1.650	1.740	1.740	328,000
2021-11-01	1.960	1.960	1.740	1.740	1.740	1,084,000
2021-10-29	1.910	1.980	1.800	1.960	1.960	4,272,000
2021-10-28	2.050	2.080	1.940	1.940	1.940	1,568,000
2021-10-27	2.150	2.150	1.980	2.050	2.050	4,152,000
2021-10-26	2.040	2.140	1.960	2.110	2.110	1,988,000
2021-10-25	2.180	2.200	2.040	2.100	2.100	2,108,000
2021-10-22	2.050	2.150	2.050	2.120	2.120	1,268,000
2021-10-21	2.020	2.070	1.980	2.050	2.050	2,474,000
2021-10-20	2.000	2.090	1.990	2.080	2.080	2,500,000
2021-10-19	2.040	2.080	1.980	2.080	2.080	1,900,000
2021-10-18	1.970	2.060	1.890	2.050	2.050	1,692,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.