tiprankstipranks
Keck Seng Investments (Hong Kong) Limited (HK:0184)
:0184
Hong Kong Market
0184
Keck Seng Investments (Hong Kong)
RESEARCH TOOLSreports

Keck Seng Investments (Hong Kong) (0184) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2.20
2.32
2.20
2.20
2.20
0.00%
0
0.00
Apr 09, 2026
2.25
2.25
2.13
2.20
2.20
-5.17%
1,296,000
24.56
Apr 08, 2026
2.30
2.34
2.30
2.32
2.32
+0.87%
42,000
0.75
Apr 07, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
0
0.00
Apr 06, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
0
0.00
Apr 03, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
0
0.00
Apr 02, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
2,000
0.03
Apr 01, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
14,000
0.20
Mar 31, 2026
2.27
2.30
2.25
2.30
2.30
0.00%
44,000
0.62
Mar 30, 2026
2.30
2.34
2.30
2.30
2.30
+1.32%
0
0.00
Mar 27, 2026
2.30
2.30
2.20
2.27
2.27
-2.58%
202,000
2.54
Mar 26, 2026
2.30
2.34
2.30
2.33
2.33
+1.75%
94,000
1.19
Mar 25, 2026
2.28
2.34
2.28
2.29
2.29
+1.78%
140,000
1.80
Mar 24, 2026
2.23
2.25
2.23
2.25
2.25
+0.45%
54,000
0.69
Mar 23, 2026
2.23
2.24
2.19
2.24
2.24
-1.32%
144,000
1.83
Mar 20, 2026
2.27
2.27
2.27
2.27
2.27
+0.89%
8,000
0.10
Mar 19, 2026
2.22
2.25
2.20
2.25
2.25
+0.90%
58,000
0.75
Mar 18, 2026
2.23
2.23
2.22
2.23
2.23
-0.89%
0
0.00
Mar 17, 2026
2.25
2.25
2.22
2.25
2.25
0.00%
0
0.00
Mar 16, 2026
2.22
2.25
2.22
2.25
2.25
+1.81%
24,000
0.30
Mar 13, 2026
2.20
2.21
2.20
2.21
2.21
+0.91%
48,000
0.60
Mar 12, 2026
2.19
2.19
2.19
2.19
2.19
-0.90%
2,000
0.02
Mar 11, 2026
2.21
2.21
2.20
2.21
2.21
0.00%
130,000
1.61
Mar 10, 2026
2.25
2.25
2.17
2.21
2.21
-1.78%
168,000
2.12
Mar 09, 2026
2.30
2.30
2.25
2.25
2.25
-2.17%
10,000
0.13
Mar 06, 2026
2.28
2.30
2.28
2.30
2.30
+3.14%
62,000
0.78
Mar 05, 2026
2.26
2.26
2.23
2.23
2.23
-0.89%
66,000
0.83
Mar 04, 2026
2.21
2.25
2.21
2.25
2.25
-1.32%
78,000
0.99
Mar 03, 2026
2.28
2.35
2.28
2.28
2.28
0.00%
0
0.00
Mar 02, 2026
2.34
2.34
2.28
2.28
2.28
-0.44%
342,000
4.62
Feb 27, 2026
2.35
2.35
2.28
2.29
2.29
-0.43%
148,000
2.04
Feb 26, 2026
2.35
2.35
2.30
2.30
2.30
-2.13%
14,000
0.19
Feb 25, 2026
2.36
2.36
2.35
2.35
2.35
-2.08%
40,000
0.55
Feb 24, 2026
2.40
2.40
2.40
2.40
2.40
-1.23%
2,000
0.03
Feb 23, 2026
2.43
2.43
2.43
2.43
2.43
-2.41%
6,000
0.08
Feb 20, 2026
2.40
2.49
2.40
2.49
2.49
+3.75%
28,000
0.38
Feb 19, 2026
2.40
2.50
2.29
2.40
2.40
0.00%
0
0.00
Feb 18, 2026
2.40
2.50
2.29
2.40
2.40
0.00%
0
0.00
Feb 17, 2026
2.40
2.50
2.29
2.40
2.40
0.00%
0
0.00
Feb 16, 2026
2.40
2.50
2.29
2.40
2.40
0.00%
0
0.00
Feb 13, 2026
2.40
2.40
2.40
2.40
2.40
+0.84%
6,000
0.07
Feb 12, 2026
2.45
2.45
2.38
2.38
2.38
+1.28%
74,000
0.88
Feb 11, 2026
2.44
2.44
2.44
2.43
2.43
+3.40%
4,000
0.05
Feb 10, 2026
2.44
2.44
2.35
2.35
2.35
-2.08%
26,000
0.31
Feb 09, 2026
2.40
2.41
2.29
2.40
2.40
0.00%
0
0.00
Feb 06, 2026
2.38
2.41
2.38
2.40
2.40
+3.90%
16,000
0.18
Feb 05, 2026
2.32
2.32
2.31
2.31
2.31
+0.43%
8,000
0.09
Feb 04, 2026
2.30
2.45
2.30
2.30
2.30
0.00%
0
0.00
Feb 03, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
2,000
0.02
Feb 02, 2026
2.35
2.35
2.30
2.30
2.30
-2.13%
10,000
0.10
Rows:
50