Keep Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.870	1.950	1.820	1.850	1.850	115,900
2026-07-28	1.840	1.870	1.800	1.870	1.870	182,100
2026-07-27	1.850	1.900	1.830	1.840	1.840	170,600
2026-07-24	1.870	1.890	1.830	1.860	1.860	249,800
2026-07-23	1.860	1.910	1.830	1.850	1.850	229,600
2026-07-22	1.900	1.980	1.860	1.880	1.880	208,300
2026-07-21	1.910	1.990	1.840	1.920	1.920	205,500
2026-07-20	1.880	2.000	1.860	1.990	1.990	286,300
2026-07-17	1.970	2.030	1.870	1.930	1.930	314,600
2026-07-16	1.800	2.070	1.800	2.060	2.060	308,100
2026-07-15	1.810	1.880	1.800	1.800	1.800	594,000
2026-07-14	1.880	1.920	1.870	1.870	1.870	197,400
2026-07-13	1.960	2.010	1.840	1.980	1.980	340,000
2026-07-10	1.950	2.070	1.950	1.990	1.990	320,100
2026-07-09	1.940	2.020	1.940	1.990	1.990	283,300
2026-07-08	1.960	2.090	1.960	2.040	2.040	419,200
2026-07-07	1.970	2.110	1.970	2.000	2.000	309,000
2026-07-06	1.940	2.090	1.940	2.090	2.090	237,500
2026-07-03	2.000	2.130	1.980	1.990	1.990	615,200
2026-07-02	2.060	2.190	2.000	2.130	2.130	825,900
2026-06-30	1.810	2.400	1.780	2.060	2.060	962,700
2026-06-29	1.870	1.990	1.820	1.850	1.850	447,600
2026-06-26	2.000	2.010	1.750	1.840	1.840	1,989,400
2026-06-25	2.080	2.100	2.000	2.040	2.040	895,500
2026-06-24	2.160	2.160	2.090	2.090	2.090	534,200
2026-06-23	2.180	2.200	2.160	2.180	2.180	378,300
2026-06-22	2.200	2.220	2.180	2.200	2.200	376,100
2026-06-18	2.220	2.270	2.200	2.200	2.200	447,100
2026-06-17	2.310	2.380	2.090	2.300	2.300	1,694,300
2026-06-16	2.310	2.390	2.310	2.380	2.380	360,300
2026-06-15	2.290	2.450	2.290	2.390	2.390	263,400
2026-06-12	2.280	2.460	2.280	2.440	2.440	262,700
2026-06-11	2.350	2.440	2.230	2.440	2.440	432,600
2026-06-10	2.340	2.480	2.340	2.400	2.400	340,700
2026-06-09	2.330	2.490	2.330	2.400	2.400	877,900
2026-06-08	2.500	2.500	2.360	2.400	2.400	961,000
2026-06-05	2.500	2.550	2.500	2.520	2.520	314,200
2026-06-04	2.510	2.580	2.500	2.510	2.510	335,200
2026-06-03	2.480	2.580	2.480	2.580	2.580	292,700
2026-06-02	2.490	2.520	2.490	2.490	2.490	582,800
2026-06-01	2.580	2.580	2.510	2.510	2.510	431,700
2026-05-29	2.510	2.640	2.510	2.570	2.570	569,800
2026-05-28	2.510	2.670	2.510	2.580	2.580	570,200
2026-05-27	2.510	2.700	2.510	2.580	2.580	1,110,000
2026-05-26	2.700	2.750	2.490	2.690	2.690	2,993,700
2026-05-22	2.800	2.900	2.750	2.770	2.770	502,700
2026-05-21	2.910	2.940	2.780	2.780	2.780	482,200
2026-05-20	2.920	2.950	2.900	2.950	2.950	619,900
2026-05-19	2.950	2.980	2.900	2.980	2.980	615,900
2026-05-18	2.970	2.990	2.930	2.980	2.980	342,100
2026-05-15	2.970	2.990	2.940	2.990	2.990	528,400
2026-05-14	2.960	3.000	2.950	2.980	2.980	381,100
2026-05-13	2.980	3.020	2.960	3.020	3.020	411,200
2026-05-12	2.970	3.010	2.970	3.000	3.000	431,100
2026-05-11	2.980	3.040	2.980	3.000	3.000	475,800
2026-05-08	3.020	3.070	2.980	3.000	3.000	553,500
2026-05-07	2.950	3.030	2.950	3.000	3.000	542,000
2026-05-06	3.090	3.090	2.980	3.000	3.000	413,000
2026-05-05	2.930	3.090	2.930	3.090	3.090	534,800
2026-05-04	3.000	3.090	2.980	3.010	3.010	646,300

← NewerPage 2 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.