Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.260 | 5.280 | 5.130 | 5.250 | 5.250 | 971,200 |
| 2024-08-09 | 5.390 | 5.510 | 5.210 | 5.210 | 5.210 | 1,805,700 |
| 2024-08-08 | 5.290 | 5.390 | 5.140 | 5.240 | 5.240 | 1,744,600 |
| 2024-08-07 | 5.350 | 5.380 | 5.220 | 5.300 | 5.300 | 1,281,100 |
| 2024-08-06 | 5.300 | 5.390 | 5.230 | 5.350 | 5.350 | 1,895,700 |
| 2024-08-05 | 5.400 | 5.460 | 5.170 | 5.200 | 5.200 | 3,004,100 |
| 2024-08-02 | 5.660 | 5.660 | 5.350 | 5.360 | 5.360 | 2,835,400 |
| 2024-08-01 | 5.820 | 5.850 | 5.670 | 5.710 | 5.710 | 1,178,300 |
| 2024-07-31 | 5.610 | 5.920 | 5.600 | 5.860 | 5.860 | 2,256,100 |
| 2024-07-30 | 5.840 | 5.900 | 5.540 | 5.650 | 5.650 | 3,049,700 |
| 2024-07-29 | 6.050 | 6.080 | 5.850 | 5.900 | 5.900 | 1,140,000 |
| 2024-07-26 | 5.810 | 6.030 | 5.810 | 6.010 | 6.010 | 1,483,700 |
| 2024-07-25 | 5.980 | 6.010 | 5.800 | 5.820 | 5.820 | 2,155,500 |
| 2024-07-24 | 6.320 | 6.320 | 5.930 | 5.960 | 5.960 | 3,416,800 |
| 2024-07-23 | 6.380 | 6.500 | 6.250 | 6.250 | 6.250 | 1,490,300 |
| 2024-07-22 | 6.510 | 6.670 | 6.260 | 6.430 | 6.430 | 2,355,600 |
| 2024-07-19 | 6.420 | 6.750 | 6.400 | 6.520 | 6.520 | 3,468,300 |
| 2024-07-18 | 6.500 | 6.570 | 6.240 | 6.500 | 6.500 | 2,287,300 |
| 2024-07-17 | 6.510 | 6.620 | 6.380 | 6.480 | 6.480 | 3,400,700 |
| 2024-07-16 | 6.090 | 6.440 | 6.070 | 6.370 | 6.370 | 3,141,900 |
| 2024-07-15 | 6.190 | 6.190 | 6.050 | 6.140 | 6.140 | 1,436,100 |
| 2024-07-12 | 6.170 | 6.380 | 6.160 | 6.190 | 6.190 | 2,584,300 |
| 2024-07-11 | 5.950 | 6.210 | 5.870 | 6.110 | 6.110 | 3,136,200 |
| 2024-07-10 | 5.980 | 6.050 | 5.840 | 5.850 | 5.850 | 1,286,300 |
| 2024-07-09 | 5.850 | 6.000 | 5.730 | 5.860 | 5.860 | 2,579,300 |
| 2024-07-08 | 6.120 | 6.190 | 5.770 | 5.880 | 5.880 | 4,385,300 |
| 2024-07-05 | 6.230 | 6.270 | 6.040 | 6.120 | 6.120 | 2,659,800 |
| 2024-07-04 | 6.380 | 6.560 | 6.160 | 6.230 | 6.230 | 4,491,400 |
| 2024-07-03 | 6.190 | 6.720 | 6.190 | 6.380 | 6.380 | 7,877,700 |
| 2024-07-02 | 6.190 | 6.380 | 6.130 | 6.190 | 6.190 | 3,454,200 |
| 2024-06-28 | 6.000 | 6.380 | 5.960 | 6.180 | 6.180 | 6,774,500 |
| 2024-06-27 | 6.110 | 6.110 | 5.800 | 5.990 | 5.990 | 5,512,100 |
| 2024-06-26 | 6.230 | 6.240 | 5.900 | 6.130 | 6.130 | 7,106,000 |
| 2024-06-25 | 6.300 | 6.490 | 6.130 | 6.190 | 6.190 | 3,641,100 |
| 2024-06-24 | 6.470 | 6.470 | 6.180 | 6.320 | 6.320 | 3,887,700 |
| 2024-06-21 | 6.910 | 6.910 | 6.440 | 6.470 | 6.470 | 6,799,800 |
| 2024-06-20 | 7.260 | 7.300 | 6.880 | 6.920 | 6.920 | 3,486,400 |
| 2024-06-19 | 7.010 | 7.350 | 7.010 | 7.210 | 7.210 | 5,694,800 |
| 2024-06-18 | 7.330 | 7.330 | 6.840 | 6.990 | 6.990 | 7,933,400 |
| 2024-06-17 | 7.650 | 7.700 | 7.260 | 7.290 | 7.290 | 6,487,600 |
| 2024-06-14 | 7.880 | 7.880 | 7.670 | 7.670 | 7.670 | 2,748,300 |
| 2024-06-13 | 7.850 | 7.940 | 7.700 | 7.820 | 7.820 | 3,685,100 |
| 2024-06-12 | 8.010 | 8.010 | 7.730 | 7.760 | 7.760 | 5,672,400 |
| 2024-06-11 | 8.200 | 8.200 | 7.780 | 8.010 | 8.010 | 5,262,200 |
| 2024-06-07 | 7.880 | 8.410 | 7.810 | 8.120 | 8.120 | 15,860,744 |
| 2024-06-06 | 7.690 | 8.060 | 7.530 | 7.800 | 7.800 | 9,862,800 |
| 2024-06-05 | 8.000 | 8.020 | 7.560 | 7.560 | 7.560 | 5,559,300 |
| 2024-06-04 | 8.050 | 8.080 | 7.800 | 7.870 | 7.870 | 5,828,000 |
| 2024-06-03 | 7.650 | 8.230 | 7.520 | 8.010 | 8.010 | 13,831,600 |
| 2024-05-31 | 7.730 | 7.780 | 7.540 | 7.540 | 7.540 | 4,891,100 |
| 2024-05-30 | 7.740 | 7.900 | 7.480 | 7.590 | 7.590 | 5,725,100 |
| 2024-05-29 | 7.470 | 7.790 | 7.410 | 7.630 | 7.630 | 6,108,000 |
| 2024-05-28 | 7.720 | 7.920 | 7.450 | 7.470 | 7.470 | 6,072,500 |
| 2024-05-27 | 7.700 | 7.840 | 7.310 | 7.640 | 7.640 | 5,566,700 |
| 2024-05-24 | 7.700 | 7.850 | 7.480 | 7.650 | 7.650 | 6,333,500 |
| 2024-05-23 | 8.160 | 8.240 | 7.800 | 7.800 | 7.800 | 5,816,100 |
| 2024-05-22 | 8.070 | 8.310 | 8.020 | 8.090 | 8.090 | 9,890,600 |
| 2024-05-21 | 8.410 | 8.490 | 7.890 | 8.000 | 8.000 | 11,735,800 |
| 2024-05-20 | 7.800 | 8.450 | 7.790 | 8.340 | 8.340 | 35,364,300 |
| 2024-05-17 | 7.780 | 7.880 | 7.300 | 7.370 | 7.370 | 16,955,200 |
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.