HKE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.800	2.000	1.800	2.000	2.000	305,000
2023-11-15	1.740	1.850	1.740	1.800	1.800	595,000
2023-11-14	1.730	1.750	1.730	1.740	1.740	305,000
2023-11-13	1.720	1.750	1.720	1.740	1.740	310,000
2023-11-10	1.720	1.730	1.710	1.730	1.730	305,000
2023-11-09	1.720	1.730	1.710	1.720	1.720	300,000
2023-11-08	1.710	1.730	1.690	1.700	1.700	315,000
2023-11-07	1.720	1.730	1.720	1.730	1.730	320,000
2023-11-06	1.710	1.730	1.710	1.730	1.730	305,000
2023-11-03	1.710	1.730	1.710	1.720	1.720	300,000
2023-11-02	1.720	1.730	1.710	1.730	1.730	340,000
2023-11-01	1.730	1.730	1.690	1.720	1.720	300,000
2023-10-31	1.720	1.780	1.700	1.710	1.710	315,000
2023-10-30	1.790	1.790	1.750	1.750	1.750	300,000
2023-10-27	1.780	1.850	1.760	1.800	1.800	400,000
2023-10-26	1.750	1.780	1.750	1.780	1.780	320,000
2023-10-25	1.760	1.760	1.690	1.750	1.750	300,000
2023-10-24	1.790	1.790	1.710	1.740	1.740	305,000
2023-10-20	1.730	1.800	1.720	1.800	1.800	315,000
2023-10-19	1.730	1.730	1.600	1.730	1.730	535,000
2023-10-18	1.850	1.890	1.600	1.750	1.750	420,000
2023-10-17	1.910	1.910	1.810	1.840	1.840	465,000
2023-10-16	1.850	1.920	1.850	1.910	1.910	325,000
2023-10-13	1.910	1.910	1.800	1.850	1.850	115,000
2023-10-12	1.910	1.910	1.900	1.910	1.910	50,000
2023-10-11	1.960	1.960	1.960	1.960	1.960	0
2023-10-10	1.960	1.960	1.960	1.960	1.960	0
2023-10-09	1.960	1.960	1.960	1.960	1.960	0
2023-10-06	1.960	1.960	1.960	1.960	1.960	0
2023-10-05	1.960	1.960	1.960	1.960	1.960	0
2023-10-04	1.960	1.960	1.960	1.960	1.960	0
2023-10-03	1.960	1.960	1.960	1.960	1.960	0
2023-09-29	1.940	1.990	1.940	1.970	1.970	35,000
2023-09-28	1.980	2.000	1.980	2.000	2.000	90,000
2023-09-27	2.030	2.070	1.950	1.980	1.980	790,000
2023-09-26	2.180	2.180	2.180	2.180	2.180	0
2023-09-25	2.210	2.210	2.210	2.210	2.210	0
2023-09-22	2.100	2.210	2.100	2.210	2.210	160,000
2023-09-21	1.990	2.060	1.920	2.050	2.050	150,000
2023-09-20	1.960	2.010	1.960	2.010	2.010	40,000
2023-09-19	1.940	2.040	1.940	2.020	2.020	180,000
2023-09-18	2.010	2.060	1.920	2.040	2.040	330,000
2023-09-15	2.050	2.170	2.030	2.040	2.040	165,000
2023-09-14	2.050	2.130	2.000	2.070	2.070	425,000
2023-09-13	2.100	2.110	2.080	2.110	2.110	90,000
2023-09-12	2.200	2.200	2.140	2.150	2.150	130,000
2023-09-11	2.250	2.250	2.250	2.250	2.250	0
2023-09-07	2.290	2.290	2.210	2.250	2.250	90,000
2023-09-06	2.280	2.280	2.280	2.280	2.280	0
2023-09-05	2.290	2.290	2.280	2.280	2.280	90,000
2023-09-04	2.250	2.260	2.250	2.260	2.260	75,000
2023-09-01	2.250	2.250	2.250	2.250	2.250	0
2023-08-31	2.200	2.280	2.180	2.250	2.250	80,000
2023-08-30	2.170	2.270	2.170	2.270	2.270	55,000
2023-08-29	2.110	2.280	2.100	2.280	2.280	455,000
2023-08-28	2.280	2.290	2.280	2.290	2.290	25,000
2023-08-25	2.280	2.300	2.190	2.290	2.290	410,000
2023-08-24	2.310	2.310	2.270	2.290	2.290	170,000
2023-08-23	2.300	2.310	2.300	2.310	2.310	145,000
2023-08-22	2.300	2.340	2.290	2.340	2.340	190,000

← NewerPage 13 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.