Keep Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	28.300	28.500	27.050	28.350	28.350	269,600
2023-11-15	28.900	29.700	28.100	28.550	28.550	211,100
2023-11-14	29.850	31.150	28.600	28.900	28.900	682,500
2023-11-13	28.700	30.100	28.700	30.000	30.000	631,600
2023-11-10	28.500	29.050	28.350	28.800	28.800	57,300
2023-11-09	28.700	29.150	28.100	28.700	28.700	237,000
2023-11-08	28.700	29.650	28.350	29.100	29.100	317,200
2023-11-07	28.100	30.050	28.050	29.200	29.200	530,000
2023-11-06	28.350	29.650	27.000	28.100	28.100	497,700
2023-11-03	27.500	28.350	26.550	28.350	28.350	468,200
2023-11-02	28.950	29.200	27.050	27.700	27.700	68,100
2023-11-01	28.600	29.350	28.500	28.950	28.950	125,800
2023-10-31	27.200	28.800	26.800	28.800	28.800	103,300
2023-10-30	27.800	27.800	26.800	27.400	27.400	329,600
2023-10-27	29.100	29.350	27.200	28.200	28.200	1,001,500
2023-10-26	28.800	29.400	28.600	29.300	29.300	271,700
2023-10-25	28.900	29.500	28.200	28.950	28.950	272,800
2023-10-24	28.750	29.950	28.300	28.750	28.750	272,800
2023-10-20	28.200	29.000	28.200	28.400	28.400	103,400
2023-10-19	28.550	28.700	28.050	28.450	28.450	101,000
2023-10-18	28.600	29.200	28.200	28.800	28.800	605,700
2023-10-17	28.700	28.900	28.200	28.800	28.800	315,500
2023-10-16	29.100	29.800	27.600	29.000	29.000	292,400
2023-10-13	29.550	30.150	28.900	29.100	29.100	274,900
2023-10-12	29.900	30.400	29.300	29.300	29.300	276,100
2023-10-11	29.400	30.200	29.250	29.900	29.900	276,600
2023-10-10	29.600	30.500	28.800	29.400	29.400	170,900
2023-10-09	31.000	31.000	29.500	29.700	29.700	9,600
2023-10-06	31.000	31.550	29.300	30.750	30.750	126,300
2023-10-05	31.150	31.150	30.000	30.650	30.650	110,200
2023-10-04	32.000	32.200	28.050	31.150	31.150	60,700
2023-10-03	35.750	35.750	30.950	31.800	31.800	69,800
2023-09-29	35.350	36.050	34.850	35.600	35.600	449,800
2023-09-28	35.150	35.850	34.400	35.300	35.300	320,500
2023-09-27	36.600	36.850	34.700	35.050	35.050	351,200
2023-09-26	37.350	37.350	35.250	36.850	36.850	363,400
2023-09-25	36.450	37.300	35.900	37.300	37.300	322,400
2023-09-22	36.200	37.250	34.650	36.900	36.900	562,300
2023-09-21	36.800	38.650	33.200	36.100	36.100	565,500
2023-09-20	34.500	37.200	33.850	36.850	36.850	372,100
2023-09-19	32.500	34.550	32.050	34.550	34.550	390,700
2023-09-18	32.250	34.000	31.200	32.500	32.500	274,600
2023-09-15	32.000	32.250	31.800	32.250	32.250	25,700
2023-09-14	31.800	32.200	31.200	32.000	32.000	40,600
2023-09-13	32.450	32.700	31.200	31.950	31.950	34,800
2023-09-12	32.400	32.850	31.750	32.600	32.600	110,000
2023-09-11	31.850	32.650	31.100	32.650	32.650	228,000
2023-09-07	31.850	32.700	31.850	32.100	32.100	81,200
2023-09-06	31.650	32.450	31.450	32.000	32.000	74,700
2023-09-05	32.800	32.800	31.100	31.900	31.900	64,900
2023-09-04	36.600	36.650	31.600	33.300	33.300	423,600
2023-09-01	36.550	36.550	36.550	36.550	36.550	0
2023-08-31	36.250	37.150	35.050	36.550	36.550	517,100
2023-08-30	34.500	36.200	34.450	36.200	36.200	319,000
2023-08-29	33.250	34.600	33.000	34.500	34.500	463,400
2023-08-28	31.950	33.250	31.800	33.250	33.250	265,200
2023-08-25	31.900	33.300	30.500	31.900	31.900	334,800
2023-08-24	30.500	32.150	26.750	31.900	31.900	607,500
2023-08-23	35.000	36.500	30.150	30.500	30.500	787,600
2023-08-22	40.100	42.400	33.100	35.000	35.000	1,457,900

← NewerPage 13 of 14 · 808 trading daysOlder →

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.