HKE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.920	1.990	1.920	1.950	1.950	480,000
2024-02-14	1.970	1.980	1.930	1.950	1.950	365,000
2024-02-09	1.990	1.990	1.990	1.990	1.990	375,000
2024-02-08	1.890	1.960	1.870	1.950	1.950	390,000
2024-02-07	1.950	1.970	1.920	1.920	1.920	315,000
2024-02-06	2.060	2.090	1.940	1.990	1.990	405,000
2024-02-05	2.000	2.010	1.920	1.990	1.990	380,000
2024-02-02	1.970	2.030	1.950	1.960	1.960	435,000
2024-02-01	2.020	2.020	1.960	1.990	1.990	370,000
2024-01-31	1.920	2.030	1.900	1.980	1.980	520,000
2024-01-30	1.980	1.980	1.920	1.920	1.920	485,000
2024-01-29	1.930	1.970	1.910	1.970	1.970	405,000
2024-01-26	1.990	1.990	1.930	1.930	1.930	325,000
2024-01-25	1.920	2.000	1.890	1.990	1.990	365,000
2024-01-24	1.960	1.990	1.960	1.960	1.960	300,000
2024-01-23	1.920	1.940	1.900	1.940	1.940	310,000
2024-01-22	1.990	2.000	1.930	1.930	1.930	390,000
2024-01-19	2.010	2.010	1.950	2.000	2.000	400,000
2024-01-18	1.910	1.990	1.900	1.990	1.990	480,000
2024-01-17	1.940	1.990	1.930	1.930	1.930	335,000
2024-01-16	1.920	1.970	1.910	1.960	1.960	355,000
2024-01-15	1.920	1.920	1.920	1.920	1.920	375,000
2024-01-12	2.000	2.010	1.920	1.920	1.920	415,000
2024-01-11	1.960	2.000	1.950	1.950	1.950	390,000
2024-01-10	2.040	2.050	1.970	1.970	1.970	470,000
2024-01-09	2.000	2.030	1.960	2.020	2.020	430,000
2024-01-08	2.010	2.040	1.980	2.000	2.000	385,000
2024-01-05	2.030	2.030	1.980	2.020	2.020	365,000
2024-01-04	2.040	2.060	1.990	2.040	2.040	565,000
2024-01-03	2.050	2.090	1.980	2.040	2.040	640,000
2024-01-02	2.030	2.070	2.020	2.050	2.050	450,000
2023-12-29	2.080	2.120	2.040	2.050	2.050	535,000
2023-12-28	2.020	2.070	2.000	2.070	2.070	330,000
2023-12-27	2.110	2.110	2.020	2.020	2.020	450,000
2023-12-22	2.110	2.130	2.080	2.090	2.090	475,000
2023-12-21	1.980	2.100	1.970	2.100	2.100	420,000
2023-12-20	2.010	2.060	1.980	2.020	2.020	375,000
2023-12-19	1.980	2.060	1.970	2.010	2.010	390,000
2023-12-18	2.030	2.090	2.000	2.000	2.000	340,000
2023-12-15	2.030	2.080	2.000	2.060	2.060	515,000
2023-12-14	2.040	2.080	2.030	2.060	2.060	420,000
2023-12-13	2.000	2.090	1.990	2.040	2.040	380,000
2023-12-12	2.040	2.090	2.040	2.040	2.040	350,000
2023-12-11	2.080	2.140	2.080	2.100	2.100	310,000
2023-12-08	2.050	2.120	2.020	2.120	2.120	455,000
2023-12-07	2.000	2.100	2.000	2.090	2.090	415,000
2023-12-06	1.980	2.060	1.980	2.020	2.020	390,000
2023-12-05	1.980	1.990	1.960	1.990	1.990	325,000
2023-12-04	1.960	1.990	1.960	1.990	1.990	310,000
2023-12-01	1.980	2.030	1.970	2.020	2.020	320,000
2023-11-30	2.010	2.040	1.990	1.990	1.990	310,000
2023-11-29	2.000	2.070	1.980	2.010	2.010	405,000
2023-11-28	1.990	2.030	1.950	2.010	2.010	310,000
2023-11-27	1.990	2.060	1.970	2.030	2.030	305,000
2023-11-24	1.980	2.000	1.800	1.990	1.990	195,000
2023-11-23	1.980	2.000	1.950	1.970	1.970	325,000
2023-11-22	2.030	2.060	1.990	1.990	1.990	305,000
2023-11-21	2.040	2.050	2.020	2.030	2.030	310,000
2023-11-20	2.040	2.120	2.010	2.010	2.010	225,000
2023-11-17	2.000	2.080	2.000	2.040	2.040	315,000

← NewerPage 12 of 21 · 1,229 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.