Keck Seng Investments (Hong Kong) Limited (FRA:KEC)
Germany · Delayed Price · Currency is EUR 0.2440
+0.0040 (1.67%)
Last updated: Oct 23, 2026, 9:20 AM CEST
FRA:KEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 2,350 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 2,000 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.66% | - |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | - |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | - |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | - |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.50% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |