Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.840 | 3.910 | 3.750 | 3.780 | 3.780 | 1,138,900 |
| 2026-01-27 | 3.790 | 3.850 | 3.670 | 3.820 | 3.820 | 736,000 |
| 2026-01-26 | 3.940 | 3.940 | 3.760 | 3.790 | 3.790 | 789,100 |
| 2026-01-23 | 3.820 | 3.950 | 3.770 | 3.940 | 3.940 | 920,300 |
| 2026-01-22 | 3.880 | 3.890 | 3.770 | 3.770 | 3.770 | 821,400 |
| 2026-01-21 | 3.840 | 3.930 | 3.780 | 3.890 | 3.890 | 831,800 |
| 2026-01-20 | 3.810 | 3.910 | 3.740 | 3.890 | 3.890 | 1,297,300 |
| 2026-01-19 | 3.930 | 3.990 | 3.820 | 3.910 | 3.910 | 1,316,200 |
| 2026-01-16 | 4.020 | 4.030 | 3.910 | 3.920 | 3.920 | 798,400 |
| 2026-01-15 | 4.040 | 4.100 | 3.830 | 4.020 | 4.020 | 1,204,840 |
| 2026-01-14 | 3.920 | 4.040 | 3.870 | 4.040 | 4.040 | 1,471,900 |
| 2026-01-13 | 4.080 | 4.150 | 3.880 | 3.910 | 3.910 | 1,584,300 |
| 2026-01-12 | 3.780 | 4.070 | 3.780 | 4.050 | 4.050 | 1,500,700 |
| 2026-01-09 | 3.690 | 3.760 | 3.660 | 3.750 | 3.750 | 790,400 |
| 2026-01-08 | 3.660 | 3.740 | 3.610 | 3.690 | 3.690 | 816,400 |
| 2026-01-07 | 3.590 | 3.700 | 3.580 | 3.660 | 3.660 | 971,000 |
| 2026-01-06 | 3.610 | 3.610 | 3.500 | 3.570 | 3.570 | 883,200 |
| 2026-01-05 | 3.610 | 3.610 | 3.460 | 3.510 | 3.510 | 898,200 |
| 2026-01-02 | 3.640 | 3.640 | 3.520 | 3.610 | 3.610 | 766,900 |
| 2025-12-31 | 3.790 | 3.790 | 3.520 | 3.640 | 3.640 | 475,000 |
| 2025-12-30 | 3.810 | 3.810 | 3.490 | 3.530 | 3.530 | 2,802,300 |
| 2025-12-29 | 3.820 | 3.950 | 3.770 | 3.870 | 3.870 | 1,003,800 |
| 2025-12-24 | 3.920 | 4.020 | 3.800 | 3.820 | 3.820 | 615,200 |
| 2025-12-23 | 3.980 | 4.000 | 3.920 | 3.920 | 3.920 | 685,700 |
| 2025-12-22 | 4.090 | 4.130 | 3.960 | 3.980 | 3.980 | 726,100 |
| 2025-12-19 | 3.940 | 4.120 | 3.940 | 4.090 | 4.090 | 951,400 |
| 2025-12-18 | 3.820 | 3.910 | 3.810 | 3.900 | 3.900 | 738,500 |
| 2025-12-17 | 3.820 | 3.910 | 3.800 | 3.870 | 3.870 | 716,668 |
| 2025-12-16 | 3.870 | 3.900 | 3.800 | 3.800 | 3.800 | 749,254 |
| 2025-12-15 | 3.840 | 3.930 | 3.730 | 3.810 | 3.810 | 1,312,434 |
| 2025-12-12 | 3.940 | 3.990 | 3.840 | 3.840 | 3.840 | 1,089,655 |
| 2025-12-11 | 3.940 | 4.000 | 3.880 | 3.920 | 3.920 | 720,584 |
| 2025-12-10 | 3.930 | 3.980 | 3.890 | 3.950 | 3.950 | 813,659 |
| 2025-12-09 | 3.960 | 3.990 | 3.900 | 3.910 | 3.910 | 801,222 |
| 2025-12-08 | 4.020 | 4.120 | 3.950 | 4.020 | 4.020 | 718,235 |
| 2025-12-05 | 3.920 | 4.020 | 3.900 | 3.980 | 3.980 | 809,265 |
| 2025-12-04 | 3.980 | 4.020 | 3.900 | 3.950 | 3.950 | 859,006 |
| 2025-12-03 | 3.960 | 4.010 | 3.930 | 3.950 | 3.950 | 817,920 |
| 2025-12-02 | 4.040 | 4.060 | 3.930 | 4.000 | 4.000 | 838,778 |
| 2025-12-01 | 4.030 | 4.130 | 3.980 | 4.020 | 4.020 | 722,819 |
| 2025-11-28 | 4.020 | 4.110 | 4.020 | 4.040 | 4.040 | 801,342 |
| 2025-11-27 | 4.090 | 4.120 | 3.980 | 4.070 | 4.070 | 777,668 |
| 2025-11-26 | 4.050 | 4.110 | 3.990 | 4.000 | 4.000 | 839,381 |
| 2025-11-25 | 4.110 | 4.130 | 4.020 | 4.100 | 4.100 | 700,565 |
| 2025-11-24 | 4.090 | 4.370 | 3.980 | 4.110 | 4.110 | 777,612 |
| 2025-11-21 | 4.020 | 4.120 | 3.920 | 3.990 | 3.990 | 1,279,903 |
| 2025-11-20 | 4.320 | 4.320 | 3.890 | 4.060 | 4.060 | 3,736,580 |
| 2025-11-19 | 4.310 | 4.340 | 4.220 | 4.260 | 4.260 | 793,151 |
| 2025-11-18 | 4.440 | 4.450 | 4.270 | 4.330 | 4.330 | 815,074 |
| 2025-11-17 | 4.400 | 4.640 | 4.400 | 4.440 | 4.440 | 801,386 |
| 2025-11-14 | 4.540 | 4.620 | 4.400 | 4.410 | 4.410 | 820,448 |
| 2025-11-13 | 4.590 | 4.660 | 4.460 | 4.640 | 4.640 | 771,271 |
| 2025-11-12 | 4.540 | 4.640 | 4.540 | 4.550 | 4.550 | 804,334 |
| 2025-11-11 | 4.770 | 4.780 | 4.520 | 4.550 | 4.550 | 790,094 |
| 2025-11-10 | 4.330 | 4.870 | 4.290 | 4.770 | 4.770 | 1,047,966 |
| 2025-11-07 | 4.530 | 4.530 | 4.200 | 4.250 | 4.250 | 1,062,181 |
| 2025-11-06 | 4.530 | 4.610 | 4.410 | 4.530 | 4.530 | 667,979 |
| 2025-11-05 | 4.430 | 4.520 | 4.270 | 4.470 | 4.470 | 820,488 |
| 2025-11-04 | 4.660 | 4.670 | 4.410 | 4.440 | 4.440 | 1,074,164 |
| 2025-11-03 | 4.770 | 4.830 | 4.630 | 4.650 | 4.650 | 810,805 |
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.