Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.780 | 7.880 | 7.300 | 7.370 | 7.370 | 16,955,200 |
| 2024-05-16 | 8.170 | 8.170 | 7.670 | 7.750 | 7.750 | 12,403,352 |
| 2024-05-14 | 8.160 | 8.250 | 7.910 | 8.060 | 8.060 | 15,154,400 |
| 2024-05-13 | 8.100 | 8.210 | 7.600 | 8.050 | 8.050 | 17,302,900 |
| 2024-05-10 | 8.500 | 8.500 | 7.820 | 8.070 | 8.070 | 19,352,200 |
| 2024-05-09 | 8.200 | 8.520 | 8.110 | 8.410 | 8.410 | 15,805,200 |
| 2024-05-08 | 8.660 | 9.150 | 8.100 | 8.110 | 8.110 | 30,171,600 |
| 2024-05-07 | 9.010 | 9.230 | 8.560 | 8.600 | 8.600 | 18,703,800 |
| 2024-05-06 | 9.150 | 9.190 | 8.430 | 8.950 | 8.950 | 26,577,000 |
| 2024-05-03 | 8.000 | 9.760 | 8.000 | 9.560 | 9.560 | 12,324,400 |
| 2024-05-02 | 7.490 | 8.160 | 7.490 | 8.000 | 8.000 | 3,719,900 |
| 2024-04-30 | 8.310 | 9.500 | 7.450 | 7.500 | 7.500 | 59,202,480 |
| 2024-04-29 | 7.980 | 8.220 | 7.500 | 8.130 | 8.130 | 23,719,100 |
| 2024-04-26 | 8.430 | 8.450 | 7.750 | 7.910 | 7.910 | 20,764,900 |
| 2024-04-25 | 8.150 | 8.520 | 7.750 | 8.260 | 8.260 | 22,492,600 |
| 2024-04-24 | 6.950 | 8.760 | 6.940 | 8.220 | 8.220 | 52,982,900 |
| 2024-04-23 | 6.890 | 7.090 | 6.500 | 6.870 | 6.870 | 13,845,800 |
| 2024-04-22 | 6.770 | 7.320 | 6.720 | 6.830 | 6.830 | 24,607,100 |
| 2024-04-19 | 6.490 | 7.350 | 6.280 | 6.730 | 6.730 | 51,492,900 |
| 2024-04-18 | 5.760 | 6.650 | 5.680 | 6.380 | 6.380 | 35,847,700 |
| 2024-04-17 | 5.600 | 6.040 | 5.500 | 5.660 | 5.660 | 18,099,900 |
| 2024-04-16 | 6.010 | 6.460 | 5.450 | 5.590 | 5.590 | 32,286,100 |
| 2024-04-15 | 6.320 | 6.820 | 5.660 | 5.950 | 5.950 | 25,974,900 |
| 2024-04-12 | 6.650 | 7.410 | 6.150 | 6.330 | 6.330 | 54,709,900 |
| 2024-04-11 | 4.540 | 6.700 | 4.480 | 6.700 | 6.700 | 72,973,000 |
| 2024-04-10 | 4.350 | 4.670 | 4.260 | 4.600 | 4.600 | 18,079,800 |
| 2024-04-09 | 4.460 | 4.460 | 4.240 | 4.290 | 4.290 | 7,997,800 |
| 2024-04-08 | 4.390 | 4.710 | 4.190 | 4.360 | 4.360 | 12,700,400 |
| 2024-04-05 | 4.630 | 4.630 | 4.300 | 4.300 | 4.300 | 1,082,700 |
| 2024-04-03 | 4.910 | 5.100 | 4.580 | 4.580 | 4.580 | 23,825,600 |
| 2024-04-02 | 4.140 | 4.640 | 4.040 | 4.520 | 4.520 | 17,159,200 |
| 2024-03-28 | 4.070 | 4.100 | 3.970 | 4.060 | 4.060 | 2,862,400 |
| 2024-03-27 | 4.210 | 4.210 | 3.950 | 3.950 | 3.950 | 4,705,300 |
| 2024-03-26 | 4.020 | 4.340 | 4.020 | 4.090 | 4.090 | 8,459,400 |
| 2024-03-25 | 4.020 | 4.020 | 4.000 | 4.010 | 4.010 | 5,809,100 |
| 2024-03-22 | 4.320 | 4.440 | 3.990 | 3.990 | 3.990 | 9,236,800 |
| 2024-03-21 | 4.030 | 4.660 | 3.980 | 4.330 | 4.330 | 23,004,200 |
| 2024-03-20 | 3.920 | 4.100 | 3.800 | 4.030 | 4.030 | 6,102,900 |
| 2024-03-19 | 4.030 | 4.050 | 3.900 | 3.900 | 3.900 | 2,452,400 |
| 2024-03-18 | 4.120 | 4.120 | 3.960 | 4.010 | 4.010 | 3,733,300 |
| 2024-03-15 | 4.100 | 4.380 | 3.980 | 4.010 | 4.010 | 8,683,000 |
| 2024-03-14 | 4.310 | 4.310 | 4.040 | 4.100 | 4.100 | 4,459,100 |
| 2024-03-13 | 4.430 | 4.440 | 4.150 | 4.250 | 4.250 | 8,218,000 |
| 2024-03-12 | 4.280 | 4.550 | 4.220 | 4.380 | 4.380 | 16,009,900 |
| 2024-03-11 | 4.360 | 4.460 | 4.130 | 4.200 | 4.200 | 7,861,000 |
| 2024-03-08 | 4.050 | 4.840 | 3.980 | 4.360 | 4.360 | 26,917,700 |
| 2024-03-07 | 4.310 | 4.320 | 3.970 | 4.000 | 4.000 | 6,099,400 |
| 2024-03-06 | 4.450 | 4.470 | 4.230 | 4.290 | 4.290 | 4,309,400 |
| 2024-03-05 | 4.370 | 4.650 | 4.260 | 4.420 | 4.420 | 5,710,800 |
| 2024-03-04 | 4.600 | 4.600 | 4.290 | 4.370 | 4.370 | 3,025,000 |
| 2024-03-01 | 4.720 | 4.740 | 4.450 | 4.560 | 4.560 | 3,431,400 |
| 2024-02-29 | 4.730 | 4.810 | 4.620 | 4.660 | 4.660 | 3,155,400 |
| 2024-02-28 | 5.140 | 5.140 | 4.640 | 4.660 | 4.660 | 4,973,300 |
| 2024-02-27 | 5.140 | 5.140 | 4.920 | 5.070 | 5.070 | 3,850,100 |
| 2024-02-26 | 5.300 | 5.800 | 5.070 | 5.070 | 5.070 | 9,128,400 |
| 2024-02-23 | 5.370 | 5.370 | 5.060 | 5.190 | 5.190 | 2,085,500 |
| 2024-02-22 | 5.360 | 5.390 | 4.980 | 5.250 | 5.250 | 4,994,600 |
| 2024-02-21 | 5.400 | 5.520 | 5.190 | 5.300 | 5.300 | 4,166,400 |
| 2024-02-20 | 5.520 | 5.800 | 5.190 | 5.300 | 5.300 | 5,464,700 |
| 2024-02-19 | 5.050 | 6.040 | 4.800 | 5.500 | 5.500 | 16,076,200 |
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.