Keck Seng Investments (Hong Kong) Limited (FRA:KEC)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0040 (-1.68%)
At close: Jun 26, 2026
FRA:KEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.29% | - |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.63% | - |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | - |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.83% | - |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | 2,500 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.64% | - |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.52% | - |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 5.31% | - |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -5.04% | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.46% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.83% | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.63% | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 1.67% | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.44% | - |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | - |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.48% | 3,400 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.82% | - |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.52% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.83% | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.84% | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.85% | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.61% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.71% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.63% | - |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |