HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.180 | 2.270 | 2.130 | 2.140 | 2.140 | 1,950,000 |
| 2024-05-14 | 2.180 | 2.250 | 2.140 | 2.170 | 2.170 | 1,930,000 |
| 2024-05-13 | 2.100 | 2.400 | 2.070 | 2.170 | 2.170 | 2,535,000 |
| 2024-05-10 | 2.050 | 2.150 | 2.010 | 2.100 | 2.100 | 2,490,000 |
| 2024-05-09 | 2.000 | 2.050 | 1.960 | 2.050 | 2.050 | 2,260,000 |
| 2024-05-08 | 1.980 | 2.020 | 1.960 | 2.010 | 2.010 | 2,020,000 |
| 2024-05-07 | 2.020 | 2.030 | 1.960 | 1.980 | 1.980 | 1,850,000 |
| 2024-05-06 | 2.050 | 2.060 | 1.970 | 1.980 | 1.980 | 2,540,000 |
| 2024-05-03 | 2.000 | 2.070 | 1.960 | 2.040 | 2.040 | 2,035,000 |
| 2024-05-02 | 1.950 | 2.020 | 1.930 | 2.000 | 2.000 | 1,900,000 |
| 2024-04-30 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 2,445,000 |
| 2024-04-29 | 1.980 | 1.990 | 1.890 | 1.980 | 1.980 | 1,600,000 |
| 2024-04-26 | 1.960 | 1.990 | 1.920 | 1.970 | 1.970 | 1,555,000 |
| 2024-04-25 | 1.980 | 2.000 | 1.900 | 1.960 | 1.960 | 1,940,000 |
| 2024-04-24 | 1.950 | 2.000 | 1.930 | 1.980 | 1.980 | 1,170,000 |
| 2024-04-23 | 1.990 | 1.990 | 1.870 | 1.970 | 1.970 | 1,145,000 |
| 2024-04-22 | 1.950 | 1.990 | 1.870 | 1.950 | 1.950 | 830,000 |
| 2024-04-19 | 1.930 | 1.980 | 1.900 | 1.950 | 1.950 | 665,000 |
| 2024-04-18 | 1.980 | 2.020 | 1.910 | 1.930 | 1.930 | 380,000 |
| 2024-04-17 | 1.960 | 2.020 | 1.940 | 1.960 | 1.960 | 490,000 |
| 2024-04-16 | 2.000 | 2.040 | 1.960 | 1.960 | 1.960 | 440,000 |
| 2024-04-15 | 1.990 | 2.040 | 1.960 | 2.030 | 2.030 | 440,000 |
| 2024-04-12 | 2.020 | 2.050 | 2.010 | 2.010 | 2.010 | 310,000 |
| 2024-04-11 | 2.020 | 2.080 | 2.020 | 2.020 | 2.020 | 450,000 |
| 2024-04-10 | 2.020 | 2.070 | 2.010 | 2.030 | 2.030 | 400,000 |
| 2024-04-09 | 2.010 | 2.070 | 2.010 | 2.030 | 2.030 | 440,000 |
| 2024-04-08 | 1.990 | 2.030 | 1.990 | 2.010 | 2.010 | 495,000 |
| 2024-04-05 | 2.020 | 2.050 | 2.010 | 2.010 | 2.010 | 385,000 |
| 2024-04-03 | 1.930 | 2.010 | 1.920 | 2.000 | 2.000 | 475,000 |
| 2024-04-02 | 1.930 | 2.010 | 1.910 | 1.930 | 1.930 | 480,000 |
| 2024-03-28 | 1.960 | 2.030 | 1.900 | 1.960 | 1.960 | 1,370,000 |
| 2024-03-27 | 1.980 | 2.010 | 1.940 | 1.980 | 1.980 | 425,000 |
| 2024-03-26 | 1.970 | 2.030 | 1.960 | 1.980 | 1.980 | 390,000 |
| 2024-03-25 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 405,000 |
| 2024-03-22 | 1.980 | 2.030 | 1.960 | 2.000 | 2.000 | 580,000 |
| 2024-03-21 | 2.010 | 2.030 | 1.980 | 1.990 | 1.990 | 530,000 |
| 2024-03-20 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 400,000 |
| 2024-03-19 | 2.060 | 2.080 | 1.990 | 1.990 | 1.990 | 345,000 |
| 2024-03-18 | 2.060 | 2.060 | 2.000 | 2.050 | 2.050 | 380,000 |
| 2024-03-15 | 2.080 | 2.090 | 2.000 | 2.050 | 2.050 | 485,000 |
| 2024-03-14 | 2.000 | 2.030 | 1.980 | 2.030 | 2.030 | 300,000 |
| 2024-03-13 | 1.960 | 2.090 | 1.960 | 2.020 | 2.020 | 435,000 |
| 2024-03-12 | 1.970 | 2.020 | 1.960 | 2.020 | 2.020 | 325,000 |
| 2024-03-11 | 2.080 | 2.100 | 1.970 | 2.020 | 2.020 | 405,000 |
| 2024-03-08 | 1.990 | 2.050 | 1.990 | 2.010 | 2.010 | 360,000 |
| 2024-03-07 | 2.010 | 2.070 | 1.980 | 2.000 | 2.000 | 420,000 |
| 2024-03-06 | 1.900 | 2.050 | 1.890 | 2.010 | 2.010 | 480,000 |
| 2024-03-05 | 2.130 | 2.130 | 1.940 | 1.940 | 1.940 | 495,000 |
| 2024-03-04 | 2.140 | 2.160 | 1.980 | 2.030 | 2.030 | 510,000 |
| 2024-03-01 | 2.020 | 2.170 | 2.020 | 2.080 | 2.080 | 525,000 |
| 2024-02-29 | 2.020 | 2.120 | 1.990 | 2.050 | 2.050 | 465,000 |
| 2024-02-28 | 2.090 | 2.100 | 2.000 | 2.030 | 2.030 | 315,000 |
| 2024-02-27 | 2.010 | 2.070 | 2.000 | 2.060 | 2.060 | 605,000 |
| 2024-02-26 | 1.990 | 2.020 | 1.960 | 2.020 | 2.020 | 550,000 |
| 2024-02-23 | 1.870 | 1.970 | 1.830 | 1.970 | 1.970 | 630,000 |
| 2024-02-22 | 1.870 | 1.920 | 1.870 | 1.880 | 1.880 | 355,000 |
| 2024-02-21 | 1.910 | 1.930 | 1.870 | 1.910 | 1.910 | 470,000 |
| 2024-02-20 | 1.910 | 1.930 | 1.880 | 1.920 | 1.920 | 370,000 |
| 2024-02-19 | 1.940 | 1.960 | 1.890 | 1.930 | 1.930 | 480,000 |
| 2024-02-16 | 1.970 | 1.980 | 1.940 | 1.940 | 1.940 | 405,000 |
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.