HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 230,000 |
| 2025-02-07 | 1.540 | 1.630 | 1.520 | 1.560 | 1.560 | 390,000 |
| 2025-02-06 | 1.500 | 1.570 | 1.470 | 1.540 | 1.540 | 290,000 |
| 2025-02-05 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 100,000 |
| 2025-02-04 | 1.510 | 1.540 | 1.510 | 1.510 | 1.510 | 210,000 |
| 2025-02-03 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 145,000 |
| 2025-01-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 380,000 |
| 2025-01-27 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 210,000 |
| 2025-01-24 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 215,000 |
| 2025-01-23 | 1.500 | 1.590 | 1.490 | 1.490 | 1.490 | 180,000 |
| 2025-01-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 55,000 |
| 2025-01-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 30,000 |
| 2025-01-17 | 1.590 | 1.590 | 1.500 | 1.540 | 1.540 | 110,000 |
| 2025-01-16 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 360,000 |
| 2025-01-15 | 1.520 | 1.560 | 1.500 | 1.560 | 1.560 | 100,000 |
| 2025-01-14 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 80,000 |
| 2025-01-13 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 75,000 |
| 2025-01-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10,000 |
| 2025-01-09 | 1.570 | 1.580 | 1.520 | 1.580 | 1.580 | 10,000 |
| 2025-01-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-01-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-01-06 | 1.530 | 1.580 | 1.520 | 1.580 | 1.580 | 185,000 |
| 2025-01-03 | 1.520 | 1.520 | 1.470 | 1.500 | 1.500 | 55,000 |
| 2025-01-02 | 1.690 | 1.690 | 1.590 | 1.610 | 1.610 | 60,000 |
| 2024-12-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 30,000 |
| 2024-12-30 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 180,000 |
| 2024-12-27 | 1.730 | 1.740 | 1.680 | 1.710 | 1.710 | 265,000 |
| 2024-12-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 540,000 |
| 2024-12-23 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 150,000 |
| 2024-12-20 | 1.690 | 1.760 | 1.670 | 1.730 | 1.730 | 640,000 |
| 2024-12-19 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 230,000 |
| 2024-12-18 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 410,000 |
| 2024-12-17 | 1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 575,000 |
| 2024-12-16 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 310,000 |
| 2024-12-13 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 530,000 |
| 2024-12-12 | 1.750 | 1.770 | 1.670 | 1.720 | 1.720 | 410,000 |
| 2024-12-11 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 405,000 |
| 2024-12-10 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 380,000 |
| 2024-12-09 | 1.730 | 1.760 | 1.610 | 1.720 | 1.720 | 405,000 |
| 2024-12-06 | 1.790 | 1.790 | 1.710 | 1.720 | 1.720 | 760,000 |
| 2024-12-05 | 1.740 | 1.790 | 1.690 | 1.770 | 1.770 | 1,270,000 |
| 2024-12-04 | 1.680 | 1.740 | 1.650 | 1.740 | 1.740 | 970,000 |
| 2024-12-03 | 1.630 | 1.690 | 1.580 | 1.680 | 1.680 | 280,000 |
| 2024-12-02 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 155,000 |
| 2024-11-29 | 1.690 | 1.690 | 1.550 | 1.650 | 1.650 | 130,000 |
| 2024-11-28 | 1.610 | 1.680 | 1.610 | 1.680 | 1.680 | 475,000 |
| 2024-11-27 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 120,000 |
| 2024-11-26 | 1.660 | 1.660 | 1.600 | 1.640 | 1.640 | 330,000 |
| 2024-11-25 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 285,000 |
| 2024-11-22 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 910,000 |
| 2024-11-21 | 1.730 | 1.760 | 1.690 | 1.690 | 1.690 | 1,090,000 |
| 2024-11-20 | 1.720 | 1.730 | 1.690 | 1.730 | 1.730 | 870,000 |
| 2024-11-19 | 1.740 | 1.750 | 1.690 | 1.740 | 1.740 | 395,000 |
| 2024-11-18 | 1.680 | 1.760 | 1.670 | 1.740 | 1.740 | 685,000 |
| 2024-11-15 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 230,000 |
| 2024-11-14 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 385,000 |
| 2024-11-13 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 540,000 |
| 2024-11-12 | 1.730 | 1.780 | 1.720 | 1.730 | 1.730 | 635,000 |
| 2024-11-11 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 405,000 |
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.