Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.680 | 4.740 | 4.630 | 4.650 | 4.650 | 839,765 |
| 2025-10-30 | 4.710 | 4.850 | 4.630 | 4.670 | 4.670 | 817,703 |
| 2025-10-28 | 4.920 | 4.940 | 4.760 | 4.780 | 4.780 | 808,436 |
| 2025-10-27 | 4.970 | 5.070 | 4.900 | 4.920 | 4.920 | 811,394 |
| 2025-10-24 | 4.930 | 4.970 | 4.840 | 4.880 | 4.880 | 836,078 |
| 2025-10-23 | 4.930 | 4.940 | 4.760 | 4.850 | 4.850 | 812,892 |
| 2025-10-22 | 4.920 | 4.990 | 4.770 | 4.910 | 4.910 | 828,054 |
| 2025-10-21 | 4.970 | 5.070 | 4.890 | 4.920 | 4.920 | 822,868 |
| 2025-10-20 | 4.840 | 4.940 | 4.830 | 4.880 | 4.880 | 812,587 |
| 2025-10-17 | 5.000 | 5.000 | 4.720 | 4.840 | 4.840 | 1,561,549 |
| 2025-10-16 | 5.050 | 5.050 | 4.950 | 5.000 | 5.000 | 837,302 |
| 2025-10-15 | 4.940 | 5.070 | 4.890 | 5.050 | 5.050 | 938,533 |
| 2025-10-14 | 5.090 | 5.250 | 4.920 | 4.940 | 4.940 | 925,123 |
| 2025-10-13 | 5.200 | 5.200 | 4.950 | 5.070 | 5.070 | 1,059,288 |
| 2025-10-10 | 5.490 | 5.490 | 5.180 | 5.210 | 5.210 | 1,714,586 |
| 2025-10-09 | 5.760 | 5.760 | 5.450 | 5.500 | 5.500 | 1,217,754 |
| 2025-10-08 | 5.840 | 5.840 | 5.640 | 5.770 | 5.770 | 802,266 |
| 2025-10-06 | 5.870 | 5.900 | 5.650 | 5.840 | 5.840 | 820,721 |
| 2025-10-03 | 5.760 | 6.080 | 5.760 | 5.870 | 5.870 | 2,590,743 |
| 2025-10-02 | 5.700 | 5.860 | 5.510 | 5.760 | 5.760 | 1,925,109 |
| 2025-09-30 | 5.950 | 5.950 | 5.650 | 5.670 | 5.670 | 1,026,061 |
| 2025-09-29 | 5.710 | 5.900 | 5.660 | 5.850 | 5.850 | 1,247,655 |
| 2025-09-26 | 5.650 | 5.870 | 5.600 | 5.710 | 5.710 | 1,044,243 |
| 2025-09-25 | 5.840 | 5.850 | 5.620 | 5.680 | 5.680 | 1,019,333 |
| 2025-09-24 | 5.840 | 5.840 | 5.630 | 5.670 | 5.670 | 907,070 |
| 2025-09-23 | 5.930 | 5.980 | 5.740 | 5.830 | 5.830 | 811,689 |
| 2025-09-22 | 5.900 | 6.100 | 5.860 | 5.910 | 5.910 | 866,383 |
| 2025-09-19 | 5.850 | 6.020 | 5.800 | 5.880 | 5.880 | 908,305 |
| 2025-09-18 | 5.860 | 5.960 | 5.760 | 5.850 | 5.850 | 1,011,550 |
| 2025-09-17 | 5.910 | 5.930 | 5.810 | 5.840 | 5.840 | 1,138,329 |
| 2025-09-16 | 5.800 | 6.180 | 5.800 | 5.890 | 5.890 | 1,633,967 |
| 2025-09-15 | 5.810 | 5.880 | 5.710 | 5.800 | 5.800 | 716,557 |
| 2025-09-12 | 6.070 | 6.100 | 5.800 | 5.870 | 5.870 | 1,191,102 |
| 2025-09-11 | 5.920 | 6.050 | 5.780 | 6.020 | 6.020 | 839,457 |
| 2025-09-10 | 6.030 | 6.100 | 5.850 | 5.880 | 5.880 | 1,463,526 |
| 2025-09-09 | 6.170 | 6.300 | 5.950 | 6.020 | 6.020 | 1,198,929 |
| 2025-09-08 | 6.010 | 6.300 | 5.940 | 6.280 | 6.280 | 1,505,818 |
| 2025-09-05 | 5.770 | 6.250 | 5.770 | 6.050 | 6.050 | 1,684,658 |
| 2025-09-04 | 5.790 | 5.850 | 5.610 | 5.740 | 5.740 | 1,032,825 |
| 2025-09-03 | 5.690 | 5.810 | 5.680 | 5.790 | 5.790 | 860,158 |
| 2025-09-02 | 5.990 | 5.990 | 5.580 | 5.680 | 5.680 | 2,955,160 |
| 2025-09-01 | 5.920 | 6.220 | 5.780 | 5.990 | 5.990 | 1,847,300 |
| 2025-08-29 | 6.040 | 6.300 | 6.000 | 6.100 | 6.100 | 1,563,300 |
| 2025-08-28 | 6.030 | 6.200 | 5.800 | 6.040 | 6.040 | 2,118,800 |
| 2025-08-27 | 6.400 | 6.600 | 5.870 | 6.030 | 6.030 | 4,540,100 |
| 2025-08-26 | 7.020 | 7.200 | 5.880 | 6.380 | 6.380 | 9,373,385 |
| 2025-08-25 | 6.820 | 7.140 | 6.770 | 6.790 | 6.790 | 965,700 |
| 2025-08-22 | 6.550 | 6.930 | 6.510 | 6.750 | 6.750 | 1,165,500 |
| 2025-08-21 | 6.830 | 6.890 | 6.090 | 6.530 | 6.530 | 1,606,500 |
| 2025-08-20 | 6.900 | 6.930 | 6.570 | 6.820 | 6.820 | 1,926,700 |
| 2025-08-19 | 7.060 | 7.170 | 6.810 | 6.910 | 6.910 | 1,082,100 |
| 2025-08-18 | 6.830 | 7.250 | 6.800 | 7.050 | 7.050 | 1,513,000 |
| 2025-08-15 | 6.830 | 7.110 | 6.830 | 6.830 | 6.830 | 996,900 |
| 2025-08-14 | 6.990 | 7.190 | 6.760 | 7.030 | 7.030 | 1,504,400 |
| 2025-08-13 | 6.340 | 7.010 | 6.340 | 6.990 | 6.990 | 4,534,800 |
| 2025-08-12 | 6.500 | 6.530 | 6.290 | 6.380 | 6.380 | 966,700 |
| 2025-08-11 | 6.480 | 6.800 | 6.240 | 6.560 | 6.560 | 3,820,100 |
| 2025-08-08 | 6.810 | 6.890 | 6.380 | 6.480 | 6.480 | 2,515,300 |
| 2025-08-07 | 6.050 | 6.780 | 5.960 | 6.540 | 6.540 | 6,997,200 |
| 2025-08-06 | 5.880 | 6.000 | 5.540 | 5.990 | 5.990 | 2,909,800 |
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.