Keck Seng Investments (Hong Kong) Limited (FRA:KEC)
Germany
· Delayed Price · Currency is EUR 0.226
-0.028 (-11.02%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:KEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.96% | 2,500 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.54% | 2,107 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.23% | - |
| Dec 1, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.17% | 1,119 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Nov 18, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -0.89% | 4,147 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.86% | - |
| Oct 6, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.75% | 1,000 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.23% | - |
| Oct 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.27 | -0.71% | 771 |
| Oct 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 15.70% | 771 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | - |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 40,091 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.36% | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 3.20% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.79% | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 1,490 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,771 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 64 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 0.70% | 2,000 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -2.05% | 20 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 2.07% | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.84% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.69% | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | - |
| Aug 1, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 10.34% | 101,830 |
| Jul 31, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 0.69% | 1,854 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 9.09% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.04% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.69% | - |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 2,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -14.19% | - |