HKSE - Delayed Quote HKD

KECK SENG INV (0184.HK)

Compare
2.130
+0.030
+(1.43%)
At close: January 17 at 3:48:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.1202.1302.1202.1302.13020,000
Jan 16, 20252.1002.1002.1002.1002.10058,000
Jan 15, 20252.0802.0802.0802.0902.09028,000
Jan 14, 20252.0802.1202.0802.0802.080110,000
Jan 13, 20252.1402.1402.0802.0802.080118,000
Jan 10, 20252.1902.1902.1402.1402.14046,000
Jan 9, 20252.1802.2002.1502.1802.18085,000
Jan 8, 20252.1502.1702.1402.1702.17066,000
Jan 7, 20252.1202.1302.0802.1302.13036,000
Jan 6, 20252.0802.1002.0802.0902.09058,000
Jan 3, 20252.0402.0802.0402.0802.08098,000
Jan 2, 20252.0602.0602.0602.0602.060-
Dec 31, 20242.0202.0202.0202.0202.020-
Dec 30, 20242.0202.0402.0202.0202.020200,000
Dec 27, 20242.0302.0602.0302.0602.060114,000
Dec 24, 20242.0102.0102.0102.0102.010-
Dec 23, 20242.0402.0402.0102.0302.03060,000
Dec 20, 20242.0302.0402.0002.0402.040126,000
Dec 19, 20242.0402.0502.0302.0402.04054,000
Dec 18, 20242.0602.1002.0302.0402.040130,000
Dec 17, 20242.0502.0502.0302.0302.030104,000
Dec 16, 20242.0502.0502.0402.0502.050112,000
Dec 13, 20242.0402.1002.0202.1002.10038,000
Dec 12, 20242.0502.0502.0202.0402.04094,000
Dec 11, 20242.0702.0702.0602.0602.06042,000
Dec 10, 20242.0702.0702.0702.0702.070-
Dec 9, 20242.0202.0402.0202.0402.04048,189
Dec 6, 20242.0402.0402.0402.0402.040-
Dec 5, 20242.0202.0402.0202.0402.04038,000
Dec 4, 20242.0302.0402.0002.0302.030116,000
Dec 3, 20242.0302.0302.0202.0202.02050,000
Dec 2, 20242.0502.0502.0302.0302.030138,100
Nov 29, 20242.0502.0502.0202.0402.040260,000
Nov 28, 20242.0502.0502.0402.0502.050184,000
Nov 27, 20242.0402.0702.0002.0202.02016,000
Nov 26, 20242.0702.0702.0002.0202.020292,000
Nov 25, 20242.1002.1002.0602.0602.06026,000
Nov 22, 20242.1002.1002.1002.1002.100-
Nov 21, 20242.1002.1002.1002.1002.100-
Nov 20, 20242.1002.1002.1002.1002.100-
Nov 19, 20242.0502.1202.0502.1002.10042,000
Nov 18, 20242.0502.0502.0502.0502.050-
Nov 15, 20242.0502.0502.0502.0502.05022,000
Nov 14, 20242.1202.1202.1202.1202.1208,000
Nov 13, 20242.1602.1902.1102.1902.1908,546
Nov 12, 20242.1002.1102.1002.1102.11028,000
Nov 11, 20242.1002.1002.1002.1002.100-
Nov 8, 20242.2002.2002.1002.1302.130158,000
Nov 7, 20242.1502.1702.1502.1702.17028,000
Nov 6, 20242.1502.1502.1502.1502.150-
Nov 5, 20242.1502.1502.1402.1402.14014,582
Nov 4, 20242.1502.1502.1502.1502.150-
Nov 1, 20242.1502.1502.1502.1502.150-
Oct 31, 20242.1302.1302.1302.1302.130-
Oct 30, 20242.1102.1202.1102.1202.1206,000
Oct 29, 20242.1402.1802.1402.1802.1808,000
Oct 28, 20242.1902.1902.1902.1902.190-
Oct 25, 20242.1902.1902.1502.1502.15022,001
Oct 24, 20242.2702.2702.2702.2702.270-
Oct 23, 20242.2002.2002.2002.2002.200-
Oct 22, 20242.2002.2502.1702.1702.17010,000
Oct 21, 20242.3002.3002.2002.2702.27054,000
Oct 18, 20242.3002.3002.3002.3002.3006,000
Oct 17, 20242.2002.2002.2002.2002.200-
Oct 16, 20242.2002.2002.2002.2002.20010,000
Oct 15, 20242.2002.2002.2002.2002.200-
Oct 14, 20242.2102.2302.2102.2302.23060,000
Oct 10, 20242.2102.2102.2102.2102.210-
Oct 9, 20242.2802.3002.2502.2502.25030,000
Oct 8, 2024 0.050 Dividend
Oct 8, 20242.4002.4002.2802.2802.28080,000
Oct 7, 20242.4002.4102.3502.3502.300104,000
Oct 4, 20242.4002.4002.3402.3402.29048,000
Oct 3, 20242.2902.2902.2502.2502.20274,000
Oct 2, 20242.2502.3902.2502.3902.33990,000
Sep 30, 20242.2402.2402.1702.2402.192102,000
Sep 27, 20242.2302.2802.2302.2502.20240,000
Sep 26, 20242.2102.2302.1802.2302.18320,000
Sep 25, 20242.2302.2302.1802.1802.1346,000
Sep 24, 20242.1602.2202.1602.2202.17352,000
Sep 23, 20242.1302.1302.1302.1302.085-
Sep 20, 20242.1202.1202.1202.1202.075-
Sep 19, 20242.0802.1002.0802.1002.05530,000
Sep 17, 20242.0802.0802.0802.0802.036-
Sep 16, 20242.0902.0902.0802.0802.03646,000
Sep 13, 20242.1002.1002.1002.1002.055-
Sep 12, 20242.0902.0902.0902.0902.04612,000
Sep 11, 20242.0902.0902.0902.0902.046-
Sep 10, 20242.0902.0902.0902.0902.046-
Sep 9, 20242.0802.0802.0702.0702.02626,000
Sep 5, 20242.0502.1402.0502.1402.09444,000
Sep 4, 20242.1002.1002.1002.1002.055-
Sep 3, 20242.1202.1202.1202.1202.07525,000
Sep 2, 20242.0902.1302.0902.1002.05524,000
Aug 30, 20242.1002.1202.1002.1202.0756,000
Aug 29, 20242.0602.0602.0602.0602.016-
Aug 28, 20242.1002.1002.0502.0602.01628,000
Aug 27, 20242.2202.2202.0402.1002.055118,000
Aug 26, 20242.2402.2402.2402.2402.192-
Aug 23, 20242.1302.2502.1002.2502.20292,000
Aug 22, 20242.1302.1302.1302.1302.085-
Aug 21, 20242.1802.1802.1502.1502.10462,000
Aug 20, 20242.2002.2002.2002.2002.15380,000
Aug 19, 20242.2002.2002.2002.2002.153-
Aug 16, 20242.1502.1502.1502.1502.104-
Aug 15, 20242.2302.2302.2302.2302.183-
Aug 14, 20242.2302.2302.2302.2302.18320,000
Aug 13, 20242.2002.2002.1302.1302.08546,000
Aug 12, 20242.2102.2102.2102.2102.163-
Aug 9, 20242.2102.2102.2102.2102.163-
Aug 8, 20242.2102.2102.2102.2102.163-
Aug 7, 20242.1502.1602.1202.1602.11416,000
Aug 6, 20242.1402.1502.1402.1502.10448,000
Aug 5, 20242.1602.1602.1502.1502.104124,000
Aug 2, 20242.2402.2402.2402.2402.192-
Aug 1, 20242.2502.2502.2402.2402.19246,000
Jul 31, 20242.2402.2502.2402.2502.20210,000
Jul 30, 20242.2402.2402.2402.2402.192-
Jul 29, 20242.3202.3202.1502.1902.143136,000
Jul 26, 20242.2602.2602.2602.2602.212-
Jul 25, 20242.2502.2502.2502.2502.202-
Jul 24, 20242.2602.2602.2502.2502.20266,000
Jul 23, 20242.3302.2602.2602.2602.21214,000
Jul 22, 20242.2502.2502.2502.2502.20210,000
Jul 19, 20242.2502.2502.2502.2502.2028,000
Jul 18, 20242.2802.2802.2802.2802.2318,000
Jul 17, 20242.3002.3002.3002.3002.251-
Jul 16, 20242.3002.3002.3002.3002.25120,000
Jul 15, 20242.3202.3202.3202.3202.271-
Jul 12, 20242.3202.3302.3002.3302.28040,000
Jul 11, 20242.3002.3002.2402.2502.202102,000
Jul 10, 20242.2902.2902.2902.2902.241-
Jul 9, 20242.2702.3002.2602.2902.24194,000
Jul 8, 20242.2202.2202.2002.2002.15394,000
Jul 5, 20242.2402.2402.2402.2402.1924,000
Jul 4, 20242.2302.3002.2202.3002.251160,000
Jul 3, 20242.2502.2502.2402.2402.19258,000
Jul 2, 20242.3002.3002.2402.2502.20230,000
Jun 28, 20242.3202.3302.3202.3202.271106,000
Jun 27, 20242.2802.2802.2802.2802.2312,000
Jun 26, 20242.3002.2802.2802.2802.23130,000
Jun 25, 20242.2702.2702.2702.2702.22210,000
Jun 24, 20242.3002.3302.3002.3302.28042,000
Jun 21, 20242.2802.2802.2802.2802.231-
Jun 20, 20242.2802.2802.2802.2802.23110,000
Jun 19, 20242.2902.2902.2902.2902.241-
Jun 18, 20242.3002.3002.2902.2902.2419,511
Jun 17, 20242.3202.3202.3002.3002.25160,000
Jun 14, 20242.3702.3702.3102.3102.261172,000
Jun 13, 20242.3702.3702.3702.3702.32032,000
Jun 12, 20242.3802.3802.3702.3702.32012,000
Jun 11, 20242.3802.3802.3802.3802.329-
Jun 7, 20242.3802.3802.3802.3802.329-
Jun 6, 2024 0.080 Dividend
Jun 6, 20242.3502.3502.3002.3402.290174,000
Jun 5, 20242.3502.3502.3502.3502.222-
Jun 4, 20242.3602.3602.3602.3602.231-
Jun 3, 20242.4302.4302.4302.4302.297-
May 31, 20242.3902.4502.3602.3602.231209,472
May 30, 20242.4502.4502.4502.4502.316-
May 29, 20242.4202.4502.4002.4502.316120,000
May 28, 20242.5702.5702.4602.4602.32634,000
May 27, 20242.5702.5702.5702.5602.4204,000
May 24, 20242.5002.5002.4802.5002.36466,000
May 23, 20242.5902.6002.5802.6002.458178,000
May 22, 20242.5202.5902.5202.5202.38235,000
May 21, 20242.6002.6002.4502.5702.430126,000
May 20, 20242.5502.6102.5502.6002.458138,000
May 17, 20242.4502.5402.4502.5502.41133,200
May 16, 20242.4302.5402.4302.5402.40138,000
May 14, 20242.5002.5002.5002.5002.364-
May 13, 20242.5702.5702.5702.5702.430-
May 10, 20242.5802.5802.5702.5802.43966,000
May 9, 20242.5002.5602.4902.5502.41128,000
May 8, 20242.4602.4602.4502.4502.31644,000
May 7, 20242.4702.4802.4402.4402.30734,000
May 6, 20242.4002.4002.4002.4002.269-
May 3, 20242.3902.3902.3902.3902.260100,000
May 2, 20242.4502.4502.3902.3902.26015,000
Apr 30, 20242.4002.4002.4002.4002.26992,000
Apr 29, 20242.3902.3902.3902.3902.260-
Apr 26, 20242.3902.3902.3902.3902.260-
Apr 25, 20242.3902.3902.3902.3902.260-
Apr 24, 20242.3902.3902.3902.3902.2602,000
Apr 23, 20242.4002.4002.3302.3302.2038,000
Apr 22, 20242.3202.3202.3202.3202.193-
Apr 19, 20242.3902.3902.3902.3902.260-
Apr 18, 20242.3402.3402.3302.3302.20320,000
Apr 17, 20242.3402.3402.3402.3402.212-
Apr 16, 20242.4002.4102.4002.4102.2788,000
Apr 15, 20242.4102.4102.4102.4102.278-
Apr 12, 20242.3602.3902.3602.3902.26087,000
Apr 11, 20242.3502.3502.3402.3402.21210,000
Apr 10, 20242.3502.3502.3502.3502.222-
Apr 9, 20242.3402.3402.3402.3502.2222,000
Apr 8, 20242.4602.4602.4602.4602.326-
Apr 5, 20242.4302.4302.3502.4502.31643,000
Apr 3, 20242.5402.5402.5402.5402.40178,000
Apr 2, 20242.5402.5402.5402.5402.40146,000
Mar 28, 20242.5702.5702.5702.5702.430-
Mar 27, 20242.4602.5302.4602.5502.41144,000
Mar 26, 20242.4002.4602.3602.4602.326396,000
Mar 25, 20242.3502.3502.3502.3502.222-
Mar 22, 20242.3002.3402.2502.3402.21292,000
Mar 21, 20242.2002.2502.2002.2402.11848,000
Mar 20, 20242.0802.0802.0802.0801.966-
Mar 19, 20242.1002.1402.0602.0701.95744,000
Mar 18, 20242.0302.0302.0302.0301.919-
Mar 15, 20242.0002.0002.0002.0001.891-
Mar 14, 20242.0002.0001.9902.0001.891342,000
Mar 13, 20241.9901.9901.9901.9901.881-
Mar 12, 20241.9901.9901.9901.9901.881-
Mar 11, 20242.0002.0002.0002.0001.891-
Mar 8, 20242.0002.0001.9901.9901.881152,000
Mar 7, 20242.0002.0002.0002.0001.89174,000
Mar 6, 20241.9902.0001.9901.9901.881110,000
Mar 5, 20241.9901.9901.9901.9901.881-
Mar 4, 20241.9601.9601.9601.9601.853-
Mar 1, 20241.9501.9501.9501.9601.8534,000
Feb 29, 20241.9501.9501.9501.9501.8444,000
Feb 28, 20241.9501.9501.9501.9501.844-
Feb 27, 20241.9401.9401.9401.9401.834-
Feb 26, 20241.9401.9401.9401.9401.834-
Feb 23, 20241.9401.9401.9401.9401.8342,000
Feb 22, 20241.9401.9401.9401.9401.834-
Feb 21, 20241.9401.9401.9401.9401.834-
Feb 20, 20241.9401.9801.9401.9401.834124,000
Feb 19, 20241.9401.9601.9401.9601.85394,000
Feb 16, 20241.9401.9401.9401.9401.834-
Feb 15, 20241.9401.9401.9401.9401.834-
Feb 14, 20241.9601.9601.9401.9401.834140,000
Feb 9, 20241.9601.9601.9601.9601.853-
Feb 8, 20241.9501.9501.9501.9501.844-
Feb 7, 20241.9501.9501.9501.9501.844-
Feb 6, 20241.9501.9501.9501.9501.84418,000
Feb 5, 20241.9501.9501.9501.9501.8446,000
Feb 2, 20241.9501.9501.9501.9501.844-
Feb 1, 20241.9501.9501.9401.9401.83456,000
Jan 31, 20241.9501.9501.9501.9501.844-
Jan 30, 20241.9501.9501.9501.9501.844-
Jan 29, 20241.9501.9501.9501.9501.84412,000
Jan 26, 20241.9501.9501.9501.9501.844-
Jan 25, 20241.9501.9501.9501.9501.84434,000
Jan 24, 20241.9501.9501.9501.9501.844-
Jan 23, 20241.9501.9501.9501.9501.844-
Jan 22, 20241.9301.9301.9301.9301.825-
Jan 19, 20241.9301.9301.9301.9301.825-
Jan 18, 20241.9101.9101.9101.9101.806-
Jan 17, 20241.9601.9601.9001.9001.79696,000