HKE Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.218	0.218	0.218	0.218	0.218	5,000
2026-10-22	0.218	0.218	0.218	0.218	0.218	0
2026-10-21	0.195	0.218	0.195	0.218	0.218	20,000
2026-10-20	0.218	0.218	0.218	0.218	0.218	0
2026-10-16	0.219	0.220	0.218	0.218	0.218	125,000
2026-10-15	0.220	0.230	0.218	0.219	0.219	465,000
2026-10-14	0.236	0.236	0.236	0.236	0.236	0
2026-10-13	0.240	0.240	0.240	0.240	0.240	5,000
2026-10-12	0.250	0.250	0.248	0.248	0.248	20,000
2026-10-09	0.255	0.255	0.255	0.255	0.255	150,000
2026-10-08	0.260	0.260	0.255	0.255	0.255	105,000
2026-10-07	0.255	0.260	0.255	0.260	0.260	225,000
2026-10-06	0.230	0.275	0.230	0.260	0.260	790,000
2026-10-05	0.275	0.275	0.205	0.235	0.235	2,405,000
2026-10-02	0.430	0.435	0.250	0.275	0.275	2,800,000
2026-09-30	0.650	0.660	0.420	0.450	0.450	2,800,000
2026-09-29	0.735	0.740	0.735	0.735	0.735	55,000
2026-09-28	0.780	0.780	0.780	0.780	0.780	0
2026-09-25	0.795	0.795	0.795	0.795	0.795	0
2026-09-24	0.755	0.795	0.755	0.795	0.795	275,000
2026-09-23	0.760	0.760	0.760	0.760	0.760	0
2026-09-22	0.800	0.800	0.730	0.760	0.760	70,000
2026-09-21	0.805	0.805	0.805	0.805	0.805	5,000
2026-09-18	0.810	0.810	0.805	0.805	0.805	70,000
2026-09-17	0.800	0.810	0.715	0.810	0.810	140,000
2026-09-16	0.835	0.835	0.835	0.835	0.835	0
2026-09-15	0.825	0.840	0.825	0.835	0.835	70,000
2026-09-14	0.830	0.830	0.800	0.820	0.820	470,000
2026-09-11	0.835	0.845	0.815	0.845	0.845	40,000
2026-09-10	0.845	0.845	0.835	0.845	0.845	20,000
2026-09-09	0.900	0.900	0.850	0.850	0.850	1,415,000
2026-09-08	0.885	0.895	0.865	0.890	0.890	835,000
2026-09-07	0.870	0.890	0.850	0.890	0.890	700,000
2026-09-04	0.900	0.900	0.900	0.900	0.900	0
2026-09-03	0.875	0.900	0.850	0.900	0.900	685,000
2026-09-02	0.865	0.900	0.850	0.900	0.900	475,000
2026-09-01	0.860	0.905	0.850	0.890	0.890	620,000
2026-08-31	0.895	0.895	0.895	0.895	0.895	0
2026-08-28	0.875	0.900	0.870	0.900	0.900	80,000
2026-08-27	0.890	0.905	0.860	0.900	0.900	25,000
2026-08-26	0.895	0.905	0.895	0.900	0.900	30,000
2026-08-25	0.895	0.905	0.895	0.905	0.905	30,000
2026-08-24	0.850	0.955	0.800	0.900	0.900	1,600,000
2026-08-21	0.930	0.950	0.930	0.950	0.950	15,000
2026-08-20	0.935	0.935	0.935	0.935	0.935	5,000
2026-08-19	0.945	0.960	0.940	0.960	0.960	30,000
2026-08-18	0.935	1.000	0.930	0.990	0.990	40,000
2026-08-17	0.940	0.970	0.940	0.960	0.960	70,000
2026-08-14	0.980	0.980	0.980	0.980	0.980	5,000
2026-08-13	0.980	0.980	0.980	0.980	0.980	0
2026-08-12	0.940	0.990	0.935	0.980	0.980	90,000
2026-08-11	1.015	1.015	1.015	1.015	1.015	0
2026-08-10	1.015	1.015	1.015	1.015	1.015	0
2026-08-07	1.015	1.015	1.015	1.015	1.015	0
2026-08-06	0.920	1.015	0.905	1.015	1.015	280,000
2026-08-05	0.900	0.970	0.880	0.970	0.970	165,000
2026-08-04	0.970	0.970	0.970	0.970	0.970	0
2026-08-03	0.990	0.990	0.990	0.990	0.990	0
2026-07-31	1.000	1.000	1.000	1.000	1.000	0
2026-07-30	0.990	1.000	0.940	1.000	1.000	305,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.