HKE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.400	1.410	1.280	1.350	1.350	325,000
2023-05-23	1.600	1.640	1.400	1.420	1.420	510,000
2023-05-22	1.530	1.620	1.510	1.570	1.570	540,000
2023-05-19	1.440	1.540	1.440	1.510	1.510	495,000
2023-05-18	1.380	1.430	1.380	1.420	1.420	105,000
2023-05-17	1.310	1.400	1.310	1.380	1.380	605,000
2023-05-16	1.310	1.330	1.310	1.310	1.310	225,000
2023-05-15	1.300	1.300	1.300	1.300	1.300	2,850,000
2023-05-12	1.270	1.300	1.270	1.300	1.300	805,000
2023-05-11	1.270	1.300	1.250	1.300	1.300	205,000
2023-05-10	1.260	1.300	1.250	1.300	1.300	170,000
2023-05-09	1.300	1.300	1.290	1.290	1.290	60,000
2023-05-08	1.290	1.300	1.290	1.300	1.300	30,000
2023-05-05	1.290	1.290	1.260	1.260	1.260	335,000
2023-05-04	1.340	1.340	1.260	1.260	1.260	530,000
2023-05-03	1.360	1.360	1.280	1.290	1.290	180,000
2023-05-02	1.300	1.300	1.290	1.300	1.300	160,000
2023-04-28	1.300	1.300	1.300	1.300	1.300	245,000
2023-04-27	1.280	1.300	1.280	1.300	1.300	95,000
2023-04-26	1.310	1.310	1.310	1.310	1.310	0
2023-04-25	1.310	1.310	1.310	1.310	1.310	120,000
2023-04-24	1.300	1.310	1.300	1.310	1.310	370,000
2023-04-21	1.300	1.300	1.290	1.290	1.290	50,000
2023-04-20	1.300	1.310	1.290	1.300	1.300	110,000
2023-04-19	1.330	1.330	1.330	1.330	1.330	0
2023-04-18	1.280	1.330	1.280	1.330	1.330	195,000
2023-04-17	1.370	1.370	1.320	1.350	1.350	255,000
2023-04-14	1.380	1.380	1.340	1.370	1.370	10,000
2023-04-13	1.380	1.380	1.340	1.370	1.370	155,000
2023-04-12	1.370	1.380	1.370	1.380	1.380	50,000
2023-04-11	1.320	1.390	1.320	1.380	1.380	52,420,000
2023-04-06	1.300	1.320	1.260	1.320	1.320	170,000
2023-04-04	1.260	1.330	1.250	1.330	1.330	235,000
2023-04-03	1.260	1.350	1.250	1.300	1.300	255,000
2023-03-31	1.300	1.300	1.200	1.250	1.250	130,000
2023-03-30	1.220	1.300	1.200	1.300	1.300	580,000
2023-03-29	1.330	1.330	1.330	1.330	1.330	0
2023-03-28	1.330	1.330	1.330	1.330	1.330	20,000
2023-03-27	1.330	1.330	1.330	1.330	1.330	0
2023-03-24	1.340	1.340	1.340	1.340	1.340	20,000
2023-03-23	1.340	1.340	1.340	1.340	1.340	40,000
2023-03-22	1.320	1.340	1.310	1.340	1.340	335,000
2023-03-21	1.110	1.310	1.100	1.310	1.310	820,000
2023-03-20	1.310	1.310	1.260	1.270	1.270	65,000
2023-03-17	1.350	1.360	1.300	1.330	1.330	40,000
2023-03-16	1.350	1.350	1.350	1.350	1.350	40,000
2023-03-15	1.350	1.350	1.350	1.350	1.350	85,000
2023-03-14	1.360	1.360	1.360	1.360	1.360	55,000
2023-03-13	1.300	1.360	1.300	1.360	1.360	35,000
2023-03-10	1.370	1.390	1.350	1.370	1.370	15,000
2023-03-09	1.360	1.390	1.350	1.370	1.370	380,000
2023-03-08	1.310	1.450	1.310	1.400	1.400	390,000
2023-03-07	1.270	1.310	1.270	1.310	1.310	250,000
2023-03-06	1.320	1.320	1.250	1.300	1.300	280,000
2023-03-03	1.330	1.330	1.300	1.330	1.330	340,000
2023-03-02	1.320	1.330	1.320	1.330	1.330	80,000
2023-03-01	1.350	1.400	1.310	1.340	1.340	245,000
2023-02-28	1.280	1.380	1.280	1.370	1.370	1,000,000
2023-02-27	1.280	1.310	1.270	1.290	1.290	330,000
2023-02-24	1.340	1.340	1.300	1.310	1.310	145,000

← NewerPage 15 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.