Skip to main content
Keck Seng Investments (Hong Kong) Limited (HKG:0184)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
-0.060 (-2.67%)
Mar 10, 2026, 1:00 PM HKT

HKG:0184 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.302.302.252.252.25-2.17%10,000
Mar 6, 20262.282.302.282.302.303.14%62,000
Mar 5, 20262.262.262.232.232.23-0.89%66,000
Mar 4, 20262.212.252.212.252.25-1.32%78,000
Mar 3, 20262.282.282.282.282.28--
Mar 2, 20262.342.342.282.282.28-0.44%342,000
Feb 27, 20262.352.352.282.292.29-0.43%148,000
Feb 26, 20262.352.352.302.302.30-2.13%14,000
Feb 25, 20262.362.362.352.352.35-2.08%40,000
Feb 24, 20262.402.402.402.402.40-1.23%2,000
Feb 23, 20262.432.432.432.432.43-2.41%6,000
Feb 20, 20262.402.492.402.492.493.75%28,000
Feb 16, 20262.402.402.402.402.40--
Feb 13, 20262.402.402.402.402.400.84%6,000
Feb 12, 20262.452.452.382.382.38-2.06%74,000
Feb 11, 20262.442.442.442.432.433.40%4,000
Feb 10, 20262.442.442.352.352.35-2.08%26,000
Feb 9, 20262.402.402.402.402.40--
Feb 6, 20262.382.412.382.402.403.90%16,000
Feb 5, 20262.322.322.312.312.310.43%8,000
Feb 4, 20262.302.302.302.302.30--
Feb 3, 20262.302.302.302.302.30-2,000
Feb 2, 20262.352.352.302.302.30-2.13%10,000
Jan 30, 20262.302.352.282.352.35-2.89%136,000
Jan 29, 20262.362.422.352.422.424.31%148,000
Jan 28, 20262.322.322.322.322.32--
Jan 27, 20262.362.362.292.322.321.31%178,729
Jan 26, 20262.302.362.282.292.29-1.29%26,000
Jan 23, 20262.322.322.322.322.320.87%6,000
Jan 22, 20262.272.372.272.302.30-110,000
Jan 21, 20262.162.302.162.302.306.48%356,000
Jan 20, 20262.182.182.162.162.16-0.92%12,000
Jan 19, 20262.222.222.122.182.18-1.80%26,000
Jan 16, 20262.152.222.152.222.225.21%12,000
Jan 15, 20262.152.152.112.112.11-2.31%72,000
Jan 14, 20262.152.222.152.162.163.35%36,000
Jan 13, 20262.102.112.082.092.09-2.79%62,000
Jan 12, 20262.152.152.152.152.152.87%28,000
Jan 9, 20262.132.132.092.092.09-1.42%224,000
Jan 8, 20262.152.152.132.122.12-1.40%76,000
Jan 7, 20262.152.162.142.152.15-328,000
Jan 6, 20262.072.152.072.152.15-150,000
Jan 5, 20262.142.152.122.152.151.42%82,000
Jan 2, 20262.112.152.102.122.12-306,000
Dec 31, 20252.102.122.102.122.12-0.47%68,000
Dec 30, 20252.192.192.072.132.13-3.18%350,000
Dec 29, 20252.122.202.102.202.203.29%414,000
Dec 24, 20252.132.132.132.132.13-0.47%54,225
Dec 23, 20252.152.152.132.142.140.47%64,000
Dec 22, 20252.152.152.122.132.13-2.29%54,000
Dec 19, 20252.192.192.182.182.180.93%188,000
Dec 18, 20252.192.192.152.162.160.47%8,000
Dec 17, 20252.152.152.152.152.15-8,000
Dec 16, 20252.172.172.152.152.15-2.27%42,000
Dec 15, 20252.202.202.142.202.20-102,000
Dec 12, 20252.202.202.162.202.20-48,000
Dec 11, 20252.202.202.162.202.20-56,000
Dec 10, 20252.182.202.152.202.20-58,000
Dec 9, 20252.202.202.182.202.201.85%86,000
Dec 8, 20252.202.202.152.162.160.47%72,000
Dec 5, 20252.202.202.152.152.15-1.38%10,000
Dec 4, 20252.202.202.182.182.181.40%60,000
Dec 3, 20252.162.172.142.152.15-2.27%94,000
Dec 2, 20252.202.202.202.202.20-36,000
Dec 1, 20252.192.202.172.202.200.92%28,000
Nov 28, 20252.182.182.182.182.180.46%-
Nov 27, 20252.182.202.172.172.17-50,000
Nov 26, 20252.172.172.172.172.17-26,000
Nov 25, 20252.172.182.162.172.171.40%32,000
Nov 24, 20252.152.152.142.142.14-0.47%28,000
Nov 21, 20252.152.152.142.152.15-42,000
Nov 20, 20252.152.152.142.152.150.47%92,000
Nov 19, 20252.202.202.142.142.14-1.83%4,000
Nov 18, 20252.202.202.152.182.18-116,000
Nov 17, 20252.182.182.182.182.18--
Nov 14, 20252.162.202.162.182.18-1.80%320,000
Nov 13, 20252.222.222.152.222.22-194,000
Nov 12, 20252.222.222.222.222.22-70,000
Nov 11, 20252.222.222.222.222.22-20,000
Nov 10, 20252.222.232.222.222.22-1.33%32,000
Nov 7, 20252.252.252.202.252.25-100,000
Nov 6, 20252.202.252.202.252.250.45%140,000
Nov 5, 20252.232.242.212.242.24-0.44%172,000
Nov 4, 20252.262.262.222.252.25-0.44%12,000
Nov 3, 20252.242.262.232.262.260.89%126,000
Oct 31, 20252.272.272.242.242.24-1.32%190,000
Oct 30, 20252.252.272.252.272.27-96,500
Oct 28, 20252.282.282.272.272.270.89%52,000
Oct 27, 20252.252.252.222.252.25-96,000
Oct 24, 20252.262.262.262.252.250.45%136,000
Oct 23, 20252.252.252.242.242.24-0.44%52,000
Oct 22, 20252.252.252.252.252.25-2.17%4,000
Oct 21, 20252.272.302.272.302.301.32%134,000
Oct 20, 20252.272.272.272.272.27-0.44%28,000
Oct 17, 20252.262.332.262.282.280.88%74,000
Oct 16, 20252.252.262.232.262.261.35%232,000
Oct 15, 20252.282.302.202.232.23-2.19%145,522
Oct 14, 20252.302.302.282.282.280.44%28,000
Oct 13, 20252.312.312.272.272.27-1.73%118,000
Oct 10, 20252.322.382.312.312.31-0.43%154,000