HKE Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 460,000 |
| 2024-11-07 | 1.740 | 1.790 | 1.720 | 1.790 | 1.790 | 430,000 |
| 2024-11-06 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 415,000 |
| 2024-11-05 | 1.740 | 1.780 | 1.730 | 1.780 | 1.780 | 365,000 |
| 2024-11-04 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 355,000 |
| 2024-11-01 | 1.740 | 1.790 | 1.730 | 1.780 | 1.780 | 310,000 |
| 2024-10-31 | 1.810 | 1.830 | 1.750 | 1.750 | 1.750 | 235,000 |
| 2024-10-30 | 1.810 | 1.810 | 1.760 | 1.790 | 1.790 | 395,000 |
| 2024-10-29 | 1.790 | 1.790 | 1.740 | 1.790 | 1.790 | 470,000 |
| 2024-10-28 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 330,000 |
| 2024-10-25 | 1.800 | 1.830 | 1.770 | 1.810 | 1.810 | 530,000 |
| 2024-10-24 | 1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 400,000 |
| 2024-10-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 220,000 |
| 2024-10-22 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 230,000 |
| 2024-10-21 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 260,000 |
| 2024-10-18 | 1.750 | 1.840 | 1.750 | 1.790 | 1.790 | 495,000 |
| 2024-10-17 | 1.750 | 1.870 | 1.750 | 1.810 | 1.810 | 350,000 |
| 2024-10-16 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 90,000 |
| 2024-10-15 | 1.780 | 1.790 | 1.670 | 1.730 | 1.730 | 275,000 |
| 2024-10-14 | 1.760 | 1.830 | 1.740 | 1.780 | 1.780 | 550,000 |
| 2024-10-10 | 1.800 | 1.850 | 1.650 | 1.810 | 1.810 | 655,000 |
| 2024-10-09 | 1.800 | 1.840 | 1.760 | 1.800 | 1.800 | 490,000 |
| 2024-10-08 | 1.850 | 1.870 | 1.790 | 1.800 | 1.800 | 465,000 |
| 2024-10-07 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 550,000 |
| 2024-10-04 | 1.850 | 1.920 | 1.840 | 1.890 | 1.890 | 600,000 |
| 2024-10-03 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 325,000 |
| 2024-10-02 | 1.910 | 1.940 | 1.790 | 1.940 | 1.940 | 530,000 |
| 2024-09-30 | 2.030 | 2.040 | 1.880 | 1.890 | 1.890 | 1,025,000 |
| 2024-09-27 | 1.740 | 2.050 | 1.700 | 2.050 | 2.050 | 1,830,000 |
| 2024-09-26 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 375,000 |
| 2024-09-25 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 160,000 |
| 2024-09-24 | 1.710 | 1.760 | 1.680 | 1.760 | 1.760 | 255,000 |
| 2024-09-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 95,000 |
| 2024-09-20 | 1.730 | 1.790 | 1.690 | 1.790 | 1.790 | 520,000 |
| 2024-09-19 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 35,000 |
| 2024-09-17 | 1.630 | 1.740 | 1.620 | 1.720 | 1.720 | 230,000 |
| 2024-09-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-13 | 1.700 | 1.760 | 1.700 | 1.720 | 1.720 | 35,000 |
| 2024-09-12 | 1.760 | 1.780 | 1.610 | 1.770 | 1.770 | 125,000 |
| 2024-09-11 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 40,000 |
| 2024-09-10 | 1.790 | 1.790 | 1.730 | 1.780 | 1.780 | 65,000 |
| 2024-09-09 | 1.840 | 1.890 | 1.800 | 1.800 | 1.800 | 115,000 |
| 2024-09-05 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 90,000 |
| 2024-09-04 | 1.810 | 1.820 | 1.750 | 1.750 | 1.750 | 75,000 |
| 2024-09-03 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 200,000 |
| 2024-09-02 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 15,000 |
| 2024-08-30 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 50,000 |
| 2024-08-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15,000 |
| 2024-08-28 | 1.920 | 1.960 | 1.800 | 1.800 | 1.800 | 185,000 |
| 2024-08-27 | 1.970 | 1.970 | 1.860 | 1.890 | 1.890 | 165,000 |
| 2024-08-26 | 2.010 | 2.010 | 1.900 | 1.930 | 1.930 | 65,000 |
| 2024-08-23 | 1.950 | 2.040 | 1.890 | 1.990 | 1.990 | 105,000 |
| 2024-08-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 70,000 |
| 2024-08-21 | 1.940 | 2.030 | 1.800 | 1.990 | 1.990 | 145,000 |
| 2024-08-20 | 1.930 | 1.980 | 1.900 | 1.910 | 1.910 | 115,000 |
| 2024-08-19 | 2.020 | 2.030 | 1.900 | 1.910 | 1.910 | 210,000 |
| 2024-08-16 | 1.950 | 1.980 | 1.870 | 1.950 | 1.950 | 270,000 |
| 2024-08-15 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 180,000 |
| 2024-08-14 | 1.980 | 1.990 | 1.910 | 1.910 | 1.910 | 310,000 |
| 2024-08-13 | 2.080 | 2.080 | 1.950 | 1.950 | 1.950 | 560,000 |
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.