HKE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.830	0.880	0.820	0.860	0.860	180,000
2022-03-02	0.820	0.820	0.730	0.800	0.800	135,000
2022-03-01	0.800	0.830	0.720	0.820	0.820	530,000
2022-02-28	0.850	0.850	0.800	0.810	0.810	455,000
2022-02-25	0.800	0.850	0.800	0.850	0.850	190,000
2022-02-24	0.800	0.850	0.800	0.850	0.850	70,000
2022-02-23	0.810	0.850	0.810	0.850	0.850	200,000
2022-02-22	0.850	0.880	0.830	0.840	0.840	385,000
2022-02-21	0.850	0.890	0.830	0.840	0.840	960,000
2022-02-18	0.890	0.900	0.860	0.880	0.880	380,000
2022-02-17	0.850	0.890	0.850	0.880	0.880	750,000
2022-02-16	0.870	0.870	0.780	0.850	0.850	1,335,000
2022-02-15	0.910	0.910	0.860	0.900	0.900	425,000
2022-02-14	0.880	0.910	0.860	0.910	0.910	460,000
2022-02-11	0.880	0.930	0.870	0.910	0.910	825,000
2022-02-10	0.900	0.920	0.870	0.920	0.920	625,000
2022-02-09	0.900	0.910	0.890	0.900	0.900	525,000
2022-02-08	0.900	0.930	0.890	0.930	0.930	450,000
2022-02-07	0.970	0.980	0.950	0.950	0.950	600,000
2022-02-04	0.940	1.000	0.920	0.940	0.940	345,000
2022-01-31	0.960	1.040	0.960	0.980	0.980	670,000
2022-01-28	0.910	1.000	0.900	0.970	0.970	735,000
2022-01-27	1.040	1.040	0.790	0.960	0.960	3,520,000
2022-01-26	1.190	1.210	1.040	1.060	1.060	3,520,000
2022-01-25	1.230	1.250	1.120	1.160	1.160	3,320,000
2022-01-24	1.220	1.310	1.000	1.170	1.170	6,400,000
2022-01-20	1.200	1.200	1.150	1.190	1.190	110,000
2022-01-19	1.150	1.220	1.090	1.200	1.200	335,000
2022-01-18	1.150	1.200	1.130	1.160	1.160	840,000
2022-01-17	1.170	1.190	1.170	1.190	1.190	295,000
2022-01-14	1.200	1.230	1.190	1.230	1.230	210,000
2022-01-13	1.220	1.270	1.200	1.270	1.270	235,000
2022-01-12	1.280	1.280	1.210	1.260	1.260	815,000
2022-01-11	1.180	1.250	1.180	1.200	1.200	285,000
2022-01-10	1.170	1.220	1.150	1.180	1.180	540,000
2022-01-07	1.240	1.270	1.200	1.230	1.230	255,000
2022-01-06	1.320	1.320	1.000	1.240	1.240	2,870,000
2022-01-05	1.620	1.620	1.280	1.350	1.350	2,150,000
2022-01-04	1.420	1.590	1.420	1.590	1.590	2,635,200
2022-01-03	1.290	1.460	1.290	1.420	1.420	2,105,200
2021-12-31	1.290	1.290	1.170	1.250	1.250	80,000
2021-12-30	1.210	1.230	1.160	1.200	1.200	1,200,000
2021-12-29	1.240	1.270	1.210	1.240	1.240	765,000
2021-12-28	1.280	1.290	1.230	1.290	1.290	795,000
2021-12-24	1.270	1.310	1.240	1.290	1.290	215,000
2021-12-23	1.300	1.300	1.230	1.280	1.280	665,000
2021-12-22	1.310	1.340	1.280	1.310	1.310	480,000
2021-12-21	1.300	1.330	1.230	1.310	1.310	675,000
2021-12-20	1.400	1.400	1.220	1.300	1.300	2,580,000
2021-12-17	1.470	1.500	1.400	1.420	1.420	3,450,600
2021-12-16	1.360	1.480	1.350	1.440	1.440	3,495,400
2021-12-15	1.270	1.430	1.230	1.360	1.360	5,020,000
2021-12-14	1.180	1.340	1.180	1.270	1.270	4,345,000
2021-12-13	0.980	1.190	0.980	1.180	1.180	4,481,096
2021-12-10	0.950	1.010	0.930	0.980	0.980	2,425,000
2021-12-09	0.900	0.950	0.900	0.910	0.910	1,825,000
2021-12-08	0.850	0.900	0.850	0.870	0.870	1,810,000
2021-12-07	0.830	0.890	0.800	0.830	0.830	1,335,000
2021-12-06	0.800	0.830	0.800	0.810	0.810	365,000
2021-12-03	0.790	0.800	0.720	0.800	0.800	1,630,000

← NewerPage 20 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.