HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.600 | 1.650 | 1.560 | 1.650 | 1.650 | 855,000 |
| 2025-08-04 | 1.650 | 1.650 | 1.610 | 1.640 | 1.640 | 225,000 |
| 2025-08-01 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 140,000 |
| 2025-07-31 | 1.660 | 1.680 | 1.640 | 1.670 | 1.670 | 380,000 |
| 2025-07-30 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 375,000 |
| 2025-07-29 | 1.650 | 1.730 | 1.640 | 1.700 | 1.700 | 518,184 |
| 2025-07-28 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 325,000 |
| 2025-07-25 | 1.770 | 1.790 | 1.680 | 1.700 | 1.700 | 815,000 |
| 2025-07-24 | 1.730 | 1.760 | 1.710 | 1.740 | 1.740 | 225,000 |
| 2025-07-23 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 130,000 |
| 2025-07-22 | 1.730 | 1.770 | 1.700 | 1.770 | 1.770 | 555,000 |
| 2025-07-21 | 1.780 | 1.780 | 1.700 | 1.770 | 1.770 | 300,000 |
| 2025-07-18 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 275,000 |
| 2025-07-17 | 1.800 | 1.820 | 1.710 | 1.800 | 1.800 | 715,000 |
| 2025-07-16 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 1,945,000 |
| 2025-07-15 | 1.760 | 1.880 | 1.760 | 1.820 | 1.820 | 1,515,000 |
| 2025-07-14 | 1.750 | 1.900 | 1.720 | 1.780 | 1.780 | 1,811,100 |
| 2025-07-11 | 1.570 | 1.890 | 1.530 | 1.720 | 1.720 | 3,950,000 |
| 2025-07-10 | 1.570 | 1.590 | 1.460 | 1.510 | 1.510 | 850,000 |
| 2025-07-09 | 1.520 | 1.520 | 1.430 | 1.510 | 1.510 | 245,000 |
| 2025-07-08 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 330,000 |
| 2025-07-07 | 1.610 | 1.620 | 1.480 | 1.550 | 1.550 | 925,000 |
| 2025-07-04 | 1.400 | 1.720 | 1.400 | 1.610 | 1.610 | 2,250,000 |
| 2025-07-03 | 1.310 | 1.430 | 1.240 | 1.400 | 1.400 | 2,290,000 |
| 2025-07-02 | 1.370 | 1.460 | 1.330 | 1.330 | 1.330 | 1,010,100 |
| 2025-06-30 | 1.390 | 1.460 | 1.360 | 1.380 | 1.380 | 2,815,000 |
| 2025-06-27 | 1.470 | 1.580 | 1.360 | 1.410 | 1.410 | 2,520,000 |
| 2025-06-26 | 1.780 | 2.200 | 1.460 | 1.470 | 1.470 | 7,156,000 |
| 2025-06-25 | 1.570 | 1.740 | 1.460 | 1.550 | 1.550 | 920,000 |
| 2025-06-24 | 1.710 | 1.790 | 1.640 | 1.680 | 1.680 | 1,590,000 |
| 2025-06-23 | 1.810 | 1.880 | 1.660 | 1.750 | 1.750 | 3,560,000 |
| 2025-06-20 | 1.870 | 1.980 | 1.800 | 1.830 | 1.830 | 1,225,000 |
| 2025-06-19 | 1.950 | 1.960 | 1.750 | 1.870 | 1.870 | 3,250,000 |
| 2025-06-18 | 1.560 | 2.370 | 1.540 | 1.940 | 1.940 | 11,345,000 |
| 2025-06-17 | 1.320 | 1.400 | 1.320 | 1.360 | 1.360 | 1,110,000 |
| 2025-06-16 | 1.310 | 1.370 | 1.310 | 1.330 | 1.330 | 550,000 |
| 2025-06-13 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 395,000 |
| 2025-06-12 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 385,000 |
| 2025-06-11 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 420,000 |
| 2025-06-10 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 330,000 |
| 2025-06-09 | 1.350 | 1.370 | 1.320 | 1.340 | 1.340 | 400,000 |
| 2025-06-06 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 385,000 |
| 2025-06-05 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 325,000 |
| 2025-06-04 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 325,000 |
| 2025-06-03 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 350,000 |
| 2025-06-02 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 345,000 |
| 2025-05-30 | 1.350 | 1.370 | 1.330 | 1.350 | 1.350 | 385,000 |
| 2025-05-29 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 335,000 |
| 2025-05-28 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 295,000 |
| 2025-05-27 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 345,000 |
| 2025-05-26 | 1.350 | 1.370 | 1.300 | 1.340 | 1.340 | 310,000 |
| 2025-05-23 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 320,000 |
| 2025-05-22 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 305,000 |
| 2025-05-21 | 1.370 | 1.380 | 1.320 | 1.360 | 1.360 | 365,000 |
| 2025-05-20 | 1.430 | 1.430 | 1.360 | 1.380 | 1.380 | 350,000 |
| 2025-05-19 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 285,000 |
| 2025-05-16 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 305,000 |
| 2025-05-15 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 1,130,000 |
| 2025-05-14 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 345,000 |
| 2025-05-13 | 1.430 | 1.460 | 1.410 | 1.410 | 1.410 | 305,000 |
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.