Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.960 | 3.060 | 2.960 | 3.000 | 3.000 | 688,300 |
| 2026-04-29 | 2.920 | 3.090 | 2.920 | 2.990 | 2.990 | 370,000 |
| 2026-04-28 | 2.920 | 3.060 | 2.920 | 2.960 | 2.960 | 436,300 |
| 2026-04-27 | 2.920 | 3.080 | 2.910 | 3.050 | 3.050 | 626,700 |
| 2026-04-24 | 2.900 | 2.960 | 2.900 | 2.920 | 2.920 | 434,700 |
| 2026-04-23 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 900,100 |
| 2026-04-22 | 2.990 | 3.000 | 2.940 | 2.990 | 2.990 | 490,200 |
| 2026-04-21 | 2.990 | 2.990 | 2.920 | 2.990 | 2.990 | 575,800 |
| 2026-04-20 | 2.980 | 3.000 | 2.910 | 2.990 | 2.990 | 726,300 |
| 2026-04-17 | 2.930 | 3.000 | 2.900 | 3.000 | 3.000 | 720,300 |
| 2026-04-16 | 2.860 | 3.020 | 2.830 | 2.930 | 2.930 | 1,043,800 |
| 2026-04-15 | 2.910 | 2.960 | 2.870 | 2.870 | 2.870 | 897,200 |
| 2026-04-14 | 2.970 | 3.030 | 2.890 | 2.900 | 2.900 | 855,100 |
| 2026-04-13 | 2.960 | 3.040 | 2.920 | 2.960 | 2.960 | 655,900 |
| 2026-04-10 | 2.930 | 3.010 | 2.920 | 2.960 | 2.960 | 1,085,000 |
| 2026-04-09 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 370,500 |
| 2026-04-08 | 2.910 | 3.050 | 2.910 | 2.980 | 2.980 | 454,900 |
| 2026-04-02 | 2.950 | 2.970 | 2.880 | 2.930 | 2.930 | 657,800 |
| 2026-04-01 | 2.910 | 3.030 | 2.910 | 2.970 | 2.970 | 584,400 |
| 2026-03-31 | 3.000 | 3.000 | 2.880 | 2.920 | 2.920 | 334,100 |
| 2026-03-30 | 2.910 | 2.940 | 2.860 | 2.910 | 2.910 | 1,283,600 |
| 2026-03-27 | 2.910 | 3.040 | 2.900 | 2.910 | 2.910 | 578,900 |
| 2026-03-26 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 629,100 |
| 2026-03-25 | 3.070 | 3.190 | 2.980 | 3.000 | 3.000 | 673,800 |
| 2026-03-24 | 2.960 | 3.040 | 2.960 | 2.990 | 2.990 | 768,500 |
| 2026-03-23 | 3.050 | 3.050 | 2.950 | 2.960 | 2.960 | 625,500 |
| 2026-03-20 | 3.170 | 3.180 | 3.050 | 3.050 | 3.050 | 1,106,100 |
| 2026-03-19 | 3.310 | 3.310 | 3.160 | 3.170 | 3.170 | 627,600 |
| 2026-03-18 | 3.210 | 3.310 | 3.210 | 3.270 | 3.270 | 638,000 |
| 2026-03-17 | 3.190 | 3.310 | 3.190 | 3.250 | 3.250 | 658,500 |
| 2026-03-16 | 3.120 | 3.260 | 3.070 | 3.240 | 3.240 | 594,200 |
| 2026-03-13 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 711,000 |
| 2026-03-12 | 3.250 | 3.300 | 3.170 | 3.180 | 3.180 | 763,900 |
| 2026-03-11 | 3.240 | 3.320 | 3.230 | 3.320 | 3.320 | 641,600 |
| 2026-03-10 | 3.170 | 3.290 | 3.170 | 3.270 | 3.270 | 663,700 |
| 2026-03-09 | 3.170 | 3.250 | 3.050 | 3.160 | 3.160 | 868,300 |
| 2026-03-06 | 3.160 | 3.260 | 3.160 | 3.200 | 3.200 | 719,400 |
| 2026-03-05 | 3.340 | 3.340 | 3.150 | 3.170 | 3.170 | 670,800 |
| 2026-03-04 | 3.210 | 3.290 | 3.140 | 3.220 | 3.220 | 732,000 |
| 2026-03-03 | 3.500 | 3.500 | 3.200 | 3.210 | 3.210 | 808,400 |
| 2026-03-02 | 3.520 | 3.520 | 3.330 | 3.340 | 3.340 | 1,277,900 |
| 2026-02-27 | 3.520 | 3.580 | 3.490 | 3.580 | 3.580 | 721,300 |
| 2026-02-26 | 3.700 | 3.720 | 3.520 | 3.520 | 3.520 | 802,400 |
| 2026-02-25 | 3.690 | 3.790 | 3.570 | 3.740 | 3.740 | 753,100 |
| 2026-02-24 | 3.610 | 3.680 | 3.490 | 3.550 | 3.550 | 706,200 |
| 2026-02-23 | 3.520 | 3.660 | 3.510 | 3.630 | 3.630 | 723,700 |
| 2026-02-20 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 204,200 |
| 2026-02-16 | 3.510 | 3.530 | 3.470 | 3.510 | 3.510 | 318,000 |
| 2026-02-13 | 3.540 | 3.600 | 3.490 | 3.520 | 3.520 | 740,000 |
| 2026-02-12 | 3.610 | 3.610 | 3.520 | 3.550 | 3.550 | 761,800 |
| 2026-02-11 | 3.620 | 3.660 | 3.570 | 3.640 | 3.640 | 727,600 |
| 2026-02-10 | 3.600 | 3.660 | 3.550 | 3.620 | 3.620 | 823,000 |
| 2026-02-09 | 3.560 | 3.600 | 3.500 | 3.600 | 3.600 | 735,900 |
| 2026-02-06 | 3.510 | 3.610 | 3.450 | 3.520 | 3.520 | 1,069,900 |
| 2026-02-05 | 3.520 | 3.610 | 3.500 | 3.540 | 3.540 | 787,900 |
| 2026-02-04 | 3.560 | 3.640 | 3.530 | 3.590 | 3.590 | 676,800 |
| 2026-02-03 | 3.620 | 3.710 | 3.580 | 3.610 | 3.610 | 726,300 |
| 2026-02-02 | 3.730 | 3.730 | 3.580 | 3.600 | 3.600 | 806,800 |
| 2026-01-30 | 3.850 | 3.850 | 3.670 | 3.720 | 3.720 | 763,900 |
| 2026-01-29 | 3.780 | 3.930 | 3.750 | 3.850 | 3.850 | 808,100 |
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.