Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.010 | 4.010 | 3.450 | 3.880 | 3.880 | 2,017,000 |
| 2024-02-14 | 3.790 | 4.280 | 3.520 | 3.900 | 3.900 | 1,884,900 |
| 2024-02-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,742,300 |
| 2024-02-08 | 4.680 | 5.300 | 4.520 | 5.090 | 5.090 | 5,464,300 |
| 2024-02-07 | 4.850 | 4.920 | 4.550 | 4.580 | 4.580 | 2,995,800 |
| 2024-02-06 | 4.520 | 4.850 | 4.450 | 4.680 | 4.680 | 4,521,300 |
| 2024-02-05 | 4.690 | 4.690 | 4.310 | 4.400 | 4.400 | 3,274,600 |
| 2024-02-02 | 5.270 | 5.470 | 4.560 | 4.690 | 4.690 | 5,126,900 |
| 2024-02-01 | 5.080 | 5.530 | 4.530 | 5.210 | 5.210 | 4,764,800 |
| 2024-01-31 | 5.550 | 5.560 | 4.900 | 5.020 | 5.020 | 3,170,700 |
| 2024-01-30 | 5.580 | 5.600 | 5.400 | 5.440 | 5.440 | 1,891,400 |
| 2024-01-29 | 5.630 | 5.940 | 5.510 | 5.560 | 5.560 | 4,558,700 |
| 2024-01-26 | 6.050 | 6.050 | 5.560 | 5.610 | 5.610 | 5,779,900 |
| 2024-01-25 | 6.230 | 6.290 | 5.880 | 5.980 | 5.980 | 5,702,600 |
| 2024-01-24 | 6.190 | 6.740 | 5.970 | 6.130 | 6.130 | 13,448,400 |
| 2024-01-23 | 5.530 | 6.440 | 5.380 | 6.050 | 6.050 | 16,389,699 |
| 2024-01-22 | 6.060 | 6.100 | 5.320 | 5.380 | 5.380 | 4,229,100 |
| 2024-01-19 | 6.060 | 6.550 | 6.060 | 6.120 | 6.120 | 5,537,800 |
| 2024-01-18 | 5.970 | 6.250 | 5.790 | 6.190 | 6.190 | 3,160,900 |
| 2024-01-17 | 6.220 | 6.220 | 5.790 | 5.930 | 5.930 | 3,511,800 |
| 2024-01-16 | 6.570 | 6.620 | 6.090 | 6.220 | 6.220 | 5,280,800 |
| 2024-01-15 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 7,363,700 |
| 2024-01-12 | 6.120 | 7.060 | 5.800 | 5.860 | 5.860 | 17,448,640 |
| 2024-01-11 | 6.450 | 6.830 | 5.880 | 6.090 | 6.090 | 9,622,698 |
| 2024-01-10 | 6.890 | 6.890 | 6.370 | 6.450 | 6.450 | 1,794,500 |
| 2024-01-09 | 7.450 | 7.450 | 6.770 | 6.770 | 6.770 | 3,504,700 |
| 2024-01-08 | 7.680 | 8.020 | 7.120 | 7.450 | 7.450 | 1,809,800 |
| 2024-01-05 | 8.800 | 8.800 | 7.450 | 7.770 | 7.770 | 3,419,700 |
| 2024-01-04 | 13.660 | 13.660 | 9.000 | 9.000 | 9.000 | 3,655,280 |
| 2024-01-03 | 14.000 | 14.000 | 13.380 | 13.660 | 13.660 | 80,600 |
| 2024-01-02 | 14.100 | 14.180 | 13.360 | 13.920 | 13.920 | 125,600 |
| 2023-12-29 | 14.580 | 14.580 | 13.820 | 13.940 | 13.940 | 264,000 |
| 2023-12-28 | 15.100 | 15.100 | 13.880 | 14.360 | 14.360 | 339,300 |
| 2023-12-27 | 16.700 | 16.700 | 14.520 | 14.880 | 14.880 | 369,400 |
| 2023-12-22 | 15.100 | 16.720 | 15.100 | 16.220 | 16.220 | 1,671,200 |
| 2023-12-21 | 16.000 | 16.580 | 15.300 | 16.460 | 16.460 | 266,300 |
| 2023-12-20 | 17.160 | 17.200 | 15.640 | 16.180 | 16.180 | 118,400 |
| 2023-12-19 | 17.960 | 18.980 | 16.300 | 16.880 | 16.880 | 276,900 |
| 2023-12-18 | 17.900 | 18.300 | 17.300 | 17.660 | 17.660 | 612,800 |
| 2023-12-15 | 18.780 | 20.000 | 17.560 | 18.300 | 18.300 | 692,900 |
| 2023-12-14 | 14.040 | 19.900 | 14.020 | 18.780 | 18.780 | 1,892,400 |
| 2023-12-13 | 16.560 | 16.660 | 14.260 | 14.400 | 14.400 | 214,300 |
| 2023-12-12 | 16.820 | 17.360 | 15.860 | 16.080 | 16.080 | 185,900 |
| 2023-12-11 | 18.980 | 18.980 | 16.420 | 16.820 | 16.820 | 258,100 |
| 2023-12-08 | 19.320 | 20.650 | 18.660 | 18.900 | 18.900 | 229,200 |
| 2023-12-07 | 19.000 | 19.500 | 18.040 | 19.320 | 19.320 | 285,200 |
| 2023-12-06 | 18.900 | 20.300 | 18.200 | 19.200 | 19.200 | 414,300 |
| 2023-12-05 | 20.900 | 20.900 | 18.160 | 18.480 | 18.480 | 472,300 |
| 2023-12-04 | 29.350 | 29.800 | 19.000 | 20.900 | 20.900 | 1,150,600 |
| 2023-12-01 | 27.250 | 29.250 | 27.250 | 28.850 | 28.850 | 591,500 |
| 2023-11-30 | 26.600 | 27.450 | 26.250 | 27.450 | 27.450 | 96,900 |
| 2023-11-29 | 26.650 | 27.600 | 26.200 | 26.700 | 26.700 | 49,800 |
| 2023-11-28 | 28.150 | 28.800 | 26.450 | 27.100 | 27.100 | 116,600 |
| 2023-11-27 | 27.300 | 28.400 | 27.000 | 28.350 | 28.350 | 823,300 |
| 2023-11-24 | 26.650 | 27.500 | 26.650 | 27.500 | 27.500 | 32,900 |
| 2023-11-23 | 26.650 | 27.000 | 26.450 | 27.000 | 27.000 | 47,200 |
| 2023-11-22 | 26.700 | 27.750 | 26.350 | 26.900 | 26.900 | 114,900 |
| 2023-11-21 | 27.400 | 28.150 | 26.700 | 26.850 | 26.850 | 399,900 |
| 2023-11-20 | 29.200 | 29.200 | 26.650 | 27.100 | 27.100 | 315,700 |
| 2023-11-17 | 28.100 | 29.300 | 28.000 | 29.100 | 29.100 | 667,600 |
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.