HKE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.360	2.360	2.360	2.360	2.360	100,000
2023-08-18	2.430	2.430	2.380	2.390	2.390	30,000
2023-08-17	2.430	2.430	2.430	2.430	2.430	30,000
2023-08-16	2.580	2.580	2.360	2.420	2.420	255,500
2023-08-15	2.400	2.600	2.400	2.550	2.550	510,000
2023-08-14	2.120	2.380	2.120	2.380	2.380	1,410,000
2023-08-11	2.090	2.100	2.040	2.090	2.090	130,000
2023-08-10	1.950	2.050	1.940	2.040	2.040	150,000
2023-08-09	2.070	2.070	2.070	2.070	2.070	0
2023-08-08	2.090	2.090	2.030	2.070	2.070	35,000
2023-08-07	2.030	2.160	1.950	2.080	2.080	245,000
2023-08-04	2.030	2.050	2.020	2.030	2.030	250,000
2023-08-03	2.050	2.060	2.020	2.020	2.020	85,000
2023-08-02	2.110	2.110	2.110	2.110	2.110	0
2023-08-01	2.100	2.120	2.100	2.110	2.110	50,000
2023-07-31	2.080	2.190	2.080	2.140	2.140	325,000
2023-07-28	2.170	2.170	2.060	2.070	2.070	210,000
2023-07-27	2.200	2.200	2.100	2.150	2.150	310,000
2023-07-26	2.210	2.240	2.020	2.140	2.140	340,000
2023-07-25	2.190	2.200	2.140	2.180	2.180	310,000
2023-07-24	2.230	2.240	2.150	2.210	2.210	305,000
2023-07-21	2.230	2.230	2.230	2.230	2.230	195,000
2023-07-20	2.170	2.290	2.150	2.170	2.170	160,000
2023-07-19	2.220	2.220	2.010	2.160	2.160	1,120,000
2023-07-18	2.340	2.360	2.220	2.300	2.300	290,000
2023-07-14	2.350	2.370	2.330	2.350	2.350	195,000
2023-07-13	2.360	2.370	2.300	2.350	2.350	215,000
2023-07-12	2.390	2.400	2.320	2.330	2.330	620,000
2023-07-11	2.400	2.420	2.380	2.390	2.390	460,000
2023-07-10	2.310	2.450	2.310	2.400	2.400	800,000
2023-07-07	2.210	2.310	2.210	2.310	2.310	450,000
2023-07-06	2.170	2.200	2.170	2.200	2.200	30,000
2023-07-05	2.230	2.240	2.150	2.170	2.170	615,000
2023-07-04	2.280	2.300	2.220	2.230	2.230	385,000
2023-07-03	2.230	2.320	2.220	2.280	2.280	90,000
2023-06-30	2.270	2.290	2.200	2.220	2.220	375,000
2023-06-29	2.350	2.370	2.250	2.270	2.270	600,000
2023-06-28	2.360	2.390	2.300	2.350	2.350	760,000
2023-06-27	2.200	2.400	2.200	2.360	2.360	1,215,000
2023-06-26	2.100	2.280	2.100	2.220	2.220	1,335,000
2023-06-23	1.980	2.100	1.930	2.100	2.100	1,085,000
2023-06-21	1.770	1.900	1.750	1.900	1.900	545,000
2023-06-20	1.800	1.820	1.750	1.780	1.780	395,000
2023-06-19	1.860	1.870	1.800	1.800	1.800	495,000
2023-06-16	1.890	1.890	1.830	1.860	1.860	170,000
2023-06-15	1.970	1.990	1.820	1.890	1.890	1,090,000
2023-06-14	1.790	1.990	1.750	1.950	1.950	1,980,000
2023-06-13	1.700	1.780	1.670	1.780	1.780	675,000
2023-06-12	1.660	1.710	1.620	1.710	1.710	815,000
2023-06-09	1.500	1.680	1.460	1.650	1.650	900,000
2023-06-08	1.520	1.560	1.520	1.560	1.560	15,000
2023-06-07	1.530	1.530	1.510	1.510	1.510	55,000
2023-06-06	1.550	1.550	1.500	1.520	1.520	70,000
2023-06-05	1.480	1.580	1.470	1.490	1.490	115,000
2023-06-02	1.350	1.450	1.350	1.440	1.440	190,000
2023-06-01	1.330	1.400	1.320	1.400	1.400	65,000
2023-05-31	1.350	1.350	1.350	1.350	1.350	0
2023-05-30	1.380	1.380	1.340	1.340	1.340	35,000
2023-05-29	1.310	1.350	1.310	1.320	1.320	160,000
2023-05-25	1.360	1.430	1.350	1.350	1.350	445,000

← NewerPage 14 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.