HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-07-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-07-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-07-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2026-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-20 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 30,000 |
| 2026-07-17 | 0.900 | 0.930 | 0.780 | 0.920 | 0.920 | 1,950,000 |
| 2026-07-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-07-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2026-07-14 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2026-07-13 | 0.900 | 0.940 | 0.880 | 0.940 | 0.940 | 55,000 |
| 2026-07-10 | 0.900 | 0.960 | 0.900 | 0.940 | 0.940 | 25,000 |
| 2026-07-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-07-08 | 0.880 | 0.970 | 0.880 | 0.970 | 0.970 | 90,000 |
| 2026-07-07 | 0.870 | 0.980 | 0.850 | 0.970 | 0.970 | 100,000 |
| 2026-07-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-02 | 0.870 | 0.950 | 0.800 | 0.950 | 0.950 | 515,000 |
| 2026-06-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-06-29 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-06-26 | 0.870 | 0.920 | 0.870 | 0.920 | 0.920 | 25,000 |
| 2026-06-25 | 0.840 | 0.920 | 0.810 | 0.910 | 0.910 | 1,040,000 |
| 2026-06-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-06-23 | 0.910 | 0.940 | 0.910 | 0.920 | 0.920 | 1,045,000 |
| 2026-06-22 | 0.870 | 0.920 | 0.870 | 0.910 | 0.910 | 1,035,000 |
| 2026-06-18 | 0.930 | 0.940 | 0.890 | 0.930 | 0.930 | 245,000 |
| 2026-06-17 | 0.970 | 1.000 | 0.890 | 0.990 | 0.990 | 835,000 |
| 2026-06-16 | 0.950 | 0.990 | 0.890 | 0.990 | 0.990 | 81,712 |
| 2026-06-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-06-12 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 25,000 |
| 2026-06-11 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 50,000 |
| 2026-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-09 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 155,000 |
| 2026-06-08 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 115,000 |
| 2026-06-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 50,000 |
| 2026-06-04 | 0.980 | 1.020 | 0.980 | 1.010 | 1.010 | 90,000 |
| 2026-06-03 | 1.010 | 1.030 | 0.980 | 1.020 | 1.020 | 140,000 |
| 2026-06-02 | 1.010 | 1.030 | 0.980 | 1.030 | 1.030 | 140,000 |
| 2026-06-01 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 15,000 |
| 2026-05-29 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 290,000 |
| 2026-05-28 | 0.950 | 1.060 | 0.950 | 1.020 | 1.020 | 260,000 |
| 2026-05-27 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 80,000 |
| 2026-05-26 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 80,000 |
| 2026-05-22 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 25,000 |
| 2026-05-21 | 1.060 | 1.140 | 1.060 | 1.100 | 1.100 | 110,000 |
| 2026-05-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-05-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 45,000 |
| 2026-05-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-05-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-05-14 | 1.060 | 1.150 | 1.040 | 1.150 | 1.150 | 1,370,000 |
| 2026-05-13 | 1.130 | 1.140 | 0.980 | 1.140 | 1.140 | 290,000 |
| 2026-05-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 65,000 |
| 2026-05-11 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-05-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100,000 |
| 2026-05-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100,000 |
| 2026-05-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-05-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-05-04 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 110,000 |
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.