HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.070 | 2.120 | 2.000 | 2.080 | 2.080 | 655,000 |
| 2024-08-09 | 2.100 | 2.100 | 2.060 | 2.070 | 2.070 | 540,000 |
| 2024-08-08 | 1.980 | 2.100 | 1.960 | 2.070 | 2.070 | 750,000 |
| 2024-08-07 | 1.990 | 1.990 | 1.960 | 1.990 | 1.990 | 535,000 |
| 2024-08-06 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 610,000 |
| 2024-08-05 | 1.940 | 2.000 | 1.890 | 2.000 | 2.000 | 990,000 |
| 2024-08-02 | 1.870 | 1.970 | 1.800 | 1.960 | 1.960 | 970,000 |
| 2024-08-01 | 1.720 | 1.900 | 1.710 | 1.900 | 1.900 | 525,000 |
| 2024-07-31 | 1.690 | 1.720 | 1.670 | 1.710 | 1.710 | 85,000 |
| 2024-07-30 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 80,000 |
| 2024-07-29 | 1.670 | 1.720 | 1.650 | 1.700 | 1.700 | 70,000 |
| 2024-07-26 | 1.660 | 1.710 | 1.660 | 1.670 | 1.670 | 20,000 |
| 2024-07-25 | 1.670 | 1.700 | 1.640 | 1.640 | 1.640 | 165,000 |
| 2024-07-24 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 385,000 |
| 2024-07-23 | 1.670 | 1.730 | 1.660 | 1.730 | 1.730 | 120,000 |
| 2024-07-22 | 1.700 | 1.780 | 1.660 | 1.700 | 1.700 | 175,000 |
| 2024-07-19 | 1.670 | 1.730 | 1.610 | 1.730 | 1.730 | 550,000 |
| 2024-07-18 | 1.680 | 1.730 | 1.640 | 1.710 | 1.710 | 160,000 |
| 2024-07-17 | 1.700 | 1.740 | 1.680 | 1.680 | 1.680 | 110,000 |
| 2024-07-16 | 1.710 | 1.760 | 1.650 | 1.750 | 1.750 | 180,000 |
| 2024-07-15 | 1.700 | 1.730 | 1.640 | 1.710 | 1.710 | 145,000 |
| 2024-07-12 | 1.760 | 1.780 | 1.680 | 1.710 | 1.710 | 270,000 |
| 2024-07-11 | 1.810 | 1.810 | 1.720 | 1.800 | 1.800 | 240,000 |
| 2024-07-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
| 2024-07-09 | 1.850 | 1.880 | 1.810 | 1.870 | 1.870 | 95,000 |
| 2024-07-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 |
| 2024-07-05 | 1.900 | 1.940 | 1.790 | 1.910 | 1.910 | 445,000 |
| 2024-07-04 | 1.910 | 1.930 | 1.870 | 1.910 | 1.910 | 80,000 |
| 2024-07-03 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 75,000 |
| 2024-07-02 | 1.960 | 1.960 | 1.880 | 1.950 | 1.950 | 215,000 |
| 2024-06-28 | 1.930 | 1.940 | 1.870 | 1.940 | 1.940 | 190,000 |
| 2024-06-27 | 1.990 | 1.990 | 1.900 | 1.910 | 1.910 | 195,000 |
| 2024-06-26 | 1.900 | 1.980 | 1.880 | 1.950 | 1.950 | 200,000 |
| 2024-06-25 | 1.900 | 1.970 | 1.900 | 1.940 | 1.940 | 190,000 |
| 2024-06-24 | 2.000 | 2.000 | 1.900 | 1.940 | 1.940 | 165,000 |
| 2024-06-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 15,000 |
| 2024-06-20 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 175,000 |
| 2024-06-19 | 2.000 | 2.000 | 1.930 | 1.990 | 1.990 | 175,000 |
| 2024-06-18 | 1.980 | 2.020 | 1.880 | 1.990 | 1.990 | 620,000 |
| 2024-06-17 | 1.920 | 1.970 | 1.860 | 1.960 | 1.960 | 215,000 |
| 2024-06-14 | 1.860 | 1.900 | 1.820 | 1.900 | 1.900 | 180,000 |
| 2024-06-13 | 1.850 | 1.850 | 1.780 | 1.830 | 1.830 | 170,000 |
| 2024-06-12 | 1.910 | 1.910 | 1.830 | 1.870 | 1.870 | 187,912 |
| 2024-06-11 | 1.830 | 1.900 | 1.800 | 1.900 | 1.900 | 135,000 |
| 2024-06-07 | 1.790 | 1.830 | 1.760 | 1.800 | 1.800 | 350,000 |
| 2024-06-06 | 1.800 | 1.850 | 1.750 | 1.790 | 1.790 | 425,000 |
| 2024-06-05 | 1.800 | 1.800 | 1.700 | 1.790 | 1.790 | 605,000 |
| 2024-06-04 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 600,000 |
| 2024-06-03 | 1.900 | 1.970 | 1.840 | 1.930 | 1.930 | 1,150,000 |
| 2024-05-31 | 1.980 | 2.040 | 1.960 | 1.960 | 1.960 | 985,000 |
| 2024-05-30 | 2.090 | 2.090 | 1.980 | 1.980 | 1.980 | 1,155,000 |
| 2024-05-29 | 2.070 | 2.080 | 2.030 | 2.080 | 2.080 | 1,310,000 |
| 2024-05-28 | 2.020 | 2.100 | 2.000 | 2.070 | 2.070 | 1,625,000 |
| 2024-05-27 | 2.070 | 2.080 | 2.000 | 2.030 | 2.030 | 1,590,000 |
| 2024-05-24 | 2.060 | 2.080 | 2.010 | 2.070 | 2.070 | 2,055,000 |
| 2024-05-23 | 2.000 | 2.070 | 2.000 | 2.050 | 2.050 | 1,950,000 |
| 2024-05-22 | 2.070 | 2.140 | 2.010 | 2.030 | 2.030 | 2,270,000 |
| 2024-05-21 | 2.190 | 2.190 | 2.080 | 2.110 | 2.110 | 2,300,000 |
| 2024-05-20 | 2.190 | 2.250 | 2.090 | 2.170 | 2.170 | 2,320,000 |
| 2024-05-17 | 2.140 | 2.220 | 2.100 | 2.200 | 2.200 | 2,610,000 |
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.