Keck Seng Investments (Hong Kong) (KEC) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 0 | 0.00 |
| Nov 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -2.44% | 0 | 0.00 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 0 | 0.00 |
| Oct 28, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | +0.00% | 33,861 | 218.57 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.82% | 0 | 0.00 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.67% | 2,350 | 19.98 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 0 | 0.00 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.52% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.85% | 2,000 | 23.29 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 0 | 0.00 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 0 | 0.00 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.82% | 0 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.67% | 0 | 0.00 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 0 | 0.00 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.83% | 0 | 0.00 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.82% | 0 | 0.00 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.83% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +2.12% | 0 | 0.00 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 0 | 0.00 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 0 | 0.00 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 0 | 0.00 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.82% | 0 | 0.00 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.82% | 0 | 0.00 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.82% | 0 | 0.00 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.83% | 0 | 0.00 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.82% | 0 | 0.00 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.83% | 0 | 0.00 |
| Sep 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.42% | 0 | 0.00 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 0 | 0.00 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | +0.42% | 0 | 0.00 |
