Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.580 | 5.900 | 5.480 | 5.880 | 5.880 | 3,353,400 |
| 2025-08-04 | 5.220 | 5.730 | 5.150 | 5.500 | 5.500 | 2,469,700 |
| 2025-08-01 | 5.370 | 5.680 | 5.200 | 5.220 | 5.220 | 1,457,749 |
| 2025-07-31 | 5.380 | 5.480 | 5.260 | 5.390 | 5.390 | 904,149 |
| 2025-07-30 | 5.380 | 5.450 | 5.230 | 5.360 | 5.360 | 1,117,600 |
| 2025-07-29 | 5.410 | 5.460 | 5.220 | 5.320 | 5.320 | 974,600 |
| 2025-07-28 | 5.470 | 5.580 | 5.380 | 5.430 | 5.430 | 948,500 |
| 2025-07-25 | 5.540 | 5.620 | 5.390 | 5.450 | 5.450 | 1,324,500 |
| 2025-07-24 | 5.480 | 5.680 | 5.480 | 5.560 | 5.560 | 1,096,000 |
| 2025-07-23 | 5.430 | 5.690 | 5.430 | 5.520 | 5.520 | 1,004,700 |
| 2025-07-22 | 5.850 | 5.950 | 5.400 | 5.430 | 5.430 | 1,583,600 |
| 2025-07-21 | 5.900 | 5.900 | 5.420 | 5.860 | 5.860 | 2,200,000 |
| 2025-07-18 | 5.520 | 5.740 | 5.450 | 5.640 | 5.640 | 1,496,100 |
| 2025-07-17 | 5.420 | 5.540 | 5.380 | 5.490 | 5.490 | 1,281,600 |
| 2025-07-16 | 5.320 | 5.500 | 5.270 | 5.430 | 5.430 | 1,852,300 |
| 2025-07-15 | 5.190 | 5.490 | 5.180 | 5.320 | 5.320 | 2,862,400 |
| 2025-07-14 | 5.170 | 5.200 | 4.880 | 5.140 | 5.140 | 1,238,960 |
| 2025-07-11 | 4.970 | 5.170 | 4.970 | 5.170 | 5.170 | 1,563,700 |
| 2025-07-10 | 4.940 | 5.000 | 4.830 | 4.940 | 4.940 | 826,100 |
| 2025-07-09 | 4.900 | 5.080 | 4.880 | 4.900 | 4.900 | 1,208,400 |
| 2025-07-08 | 4.810 | 5.090 | 4.810 | 4.880 | 4.880 | 1,142,500 |
| 2025-07-07 | 4.800 | 4.890 | 4.580 | 4.810 | 4.810 | 1,002,200 |
| 2025-07-04 | 4.850 | 4.850 | 4.480 | 4.660 | 4.660 | 2,986,800 |
| 2025-07-03 | 5.000 | 5.070 | 4.840 | 4.850 | 4.850 | 1,027,800 |
| 2025-07-02 | 4.990 | 5.150 | 4.930 | 5.000 | 5.000 | 1,003,300 |
| 2025-06-30 | 4.940 | 5.050 | 4.890 | 4.990 | 4.990 | 1,025,400 |
| 2025-06-27 | 5.050 | 5.050 | 4.930 | 4.940 | 4.940 | 1,016,100 |
| 2025-06-26 | 4.970 | 5.050 | 4.870 | 5.050 | 5.050 | 1,019,000 |
| 2025-06-25 | 5.220 | 5.300 | 4.990 | 4.990 | 4.990 | 1,149,900 |
| 2025-06-24 | 4.920 | 5.270 | 4.910 | 5.220 | 5.220 | 1,221,400 |
| 2025-06-23 | 4.980 | 5.160 | 4.870 | 4.980 | 4.980 | 1,164,800 |
| 2025-06-20 | 4.980 | 5.130 | 4.860 | 4.880 | 4.880 | 1,602,500 |
| 2025-06-19 | 4.920 | 4.980 | 4.750 | 4.840 | 4.840 | 1,001,500 |
| 2025-06-18 | 4.910 | 4.950 | 4.810 | 4.880 | 4.880 | 1,001,600 |
| 2025-06-17 | 4.980 | 4.990 | 4.760 | 4.950 | 4.950 | 1,008,900 |
| 2025-06-16 | 4.790 | 4.980 | 4.780 | 4.930 | 4.930 | 1,203,500 |
| 2025-06-13 | 4.920 | 5.000 | 4.700 | 4.780 | 4.780 | 1,380,600 |
| 2025-06-12 | 5.080 | 5.130 | 4.940 | 4.950 | 4.950 | 1,076,400 |
| 2025-06-11 | 5.080 | 5.240 | 5.030 | 5.060 | 5.060 | 475,800 |
| 2025-06-10 | 5.270 | 5.270 | 4.970 | 5.010 | 5.010 | 678,300 |
| 2025-06-09 | 5.180 | 5.320 | 5.160 | 5.200 | 5.200 | 735,500 |
| 2025-06-06 | 5.000 | 5.190 | 4.930 | 5.180 | 5.180 | 543,700 |
| 2025-06-05 | 4.940 | 5.140 | 4.920 | 5.000 | 5.000 | 465,400 |
| 2025-06-04 | 5.080 | 5.080 | 4.900 | 4.940 | 4.940 | 637,900 |
| 2025-06-03 | 5.170 | 5.170 | 4.900 | 4.990 | 4.990 | 900,300 |
| 2025-06-02 | 4.920 | 5.090 | 4.770 | 4.990 | 4.990 | 699,300 |
| 2025-05-30 | 5.150 | 5.150 | 4.910 | 4.930 | 4.930 | 847,700 |
| 2025-05-29 | 4.830 | 5.300 | 4.830 | 5.180 | 5.180 | 2,398,200 |
| 2025-05-28 | 4.910 | 5.060 | 4.820 | 4.830 | 4.830 | 1,230,600 |
| 2025-05-27 | 4.510 | 4.960 | 4.510 | 4.940 | 4.940 | 1,802,500 |
| 2025-05-26 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 712,600 |
| 2025-05-23 | 4.740 | 4.760 | 4.610 | 4.650 | 4.650 | 830,400 |
| 2025-05-22 | 4.720 | 4.880 | 4.600 | 4.760 | 4.760 | 1,657,400 |
| 2025-05-21 | 4.460 | 4.750 | 4.460 | 4.720 | 4.720 | 1,629,300 |
| 2025-05-20 | 4.320 | 4.550 | 4.320 | 4.460 | 4.460 | 1,087,400 |
| 2025-05-19 | 4.380 | 4.460 | 4.310 | 4.340 | 4.340 | 321,100 |
| 2025-05-16 | 4.400 | 4.430 | 4.230 | 4.380 | 4.380 | 558,700 |
| 2025-05-15 | 4.490 | 4.490 | 4.200 | 4.200 | 4.200 | 823,900 |
| 2025-05-14 | 4.450 | 4.500 | 4.360 | 4.420 | 4.420 | 577,500 |
| 2025-05-13 | 4.380 | 4.420 | 4.270 | 4.350 | 4.350 | 950,600 |
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.