Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.090 | 4.470 | 4.090 | 4.360 | 4.360 | 1,958,100 |
| 2025-05-09 | 3.880 | 4.130 | 3.800 | 4.030 | 4.030 | 1,231,300 |
| 2025-05-08 | 3.960 | 4.050 | 3.840 | 3.870 | 3.870 | 833,100 |
| 2025-05-07 | 4.130 | 4.220 | 3.930 | 3.950 | 3.950 | 944,200 |
| 2025-05-06 | 4.160 | 4.190 | 4.040 | 4.130 | 4.130 | 343,200 |
| 2025-05-02 | 4.140 | 4.170 | 4.070 | 4.130 | 4.130 | 257,400 |
| 2025-04-30 | 4.070 | 4.100 | 4.000 | 4.030 | 4.030 | 821,400 |
| 2025-04-29 | 4.020 | 4.130 | 3.980 | 4.070 | 4.070 | 560,900 |
| 2025-04-28 | 4.130 | 4.140 | 4.020 | 4.020 | 4.020 | 453,500 |
| 2025-04-25 | 4.120 | 4.270 | 4.100 | 4.110 | 4.110 | 680,100 |
| 2025-04-24 | 4.210 | 4.250 | 4.110 | 4.110 | 4.110 | 535,700 |
| 2025-04-23 | 4.170 | 4.290 | 4.170 | 4.220 | 4.220 | 510,300 |
| 2025-04-22 | 4.060 | 4.230 | 3.960 | 4.110 | 4.110 | 698,700 |
| 2025-04-17 | 4.050 | 4.120 | 4.020 | 4.060 | 4.060 | 348,400 |
| 2025-04-16 | 4.270 | 4.270 | 4.050 | 4.060 | 4.060 | 585,100 |
| 2025-04-15 | 4.260 | 4.300 | 4.130 | 4.270 | 4.270 | 472,600 |
| 2025-04-14 | 4.150 | 4.320 | 4.140 | 4.260 | 4.260 | 823,000 |
| 2025-04-11 | 4.030 | 4.170 | 3.980 | 4.130 | 4.130 | 704,800 |
| 2025-04-10 | 4.290 | 4.290 | 4.040 | 4.040 | 4.040 | 681,900 |
| 2025-04-09 | 3.810 | 4.080 | 3.700 | 4.030 | 4.030 | 1,316,900 |
| 2025-04-08 | 3.750 | 4.090 | 3.750 | 4.010 | 4.010 | 1,864,300 |
| 2025-04-07 | 4.680 | 4.680 | 3.740 | 3.800 | 3.800 | 5,794,100 |
| 2025-04-03 | 4.970 | 4.970 | 4.750 | 4.800 | 4.800 | 513,100 |
| 2025-04-02 | 4.610 | 4.980 | 4.610 | 4.980 | 4.980 | 729,000 |
| 2025-04-01 | 4.700 | 4.970 | 4.620 | 4.960 | 4.960 | 969,500 |
| 2025-03-31 | 4.750 | 4.800 | 4.490 | 4.700 | 4.700 | 2,736,000 |
| 2025-03-28 | 5.050 | 5.050 | 4.760 | 4.830 | 4.830 | 1,314,900 |
| 2025-03-27 | 5.030 | 5.110 | 4.900 | 5.050 | 5.050 | 916,300 |
| 2025-03-26 | 5.080 | 5.120 | 4.990 | 5.030 | 5.030 | 463,800 |
| 2025-03-25 | 5.010 | 5.020 | 4.900 | 5.020 | 5.020 | 391,600 |
| 2025-03-24 | 4.990 | 5.010 | 4.880 | 5.010 | 5.010 | 637,200 |
| 2025-03-21 | 5.050 | 5.060 | 4.810 | 4.880 | 4.880 | 1,134,400 |
| 2025-03-20 | 5.010 | 5.070 | 4.920 | 4.980 | 4.980 | 1,197,000 |
| 2025-03-19 | 5.120 | 5.180 | 4.990 | 5.010 | 5.010 | 2,004,548 |
| 2025-03-18 | 5.330 | 5.330 | 5.060 | 5.120 | 5.120 | 3,208,500 |
| 2025-03-17 | 5.300 | 5.400 | 5.130 | 5.200 | 5.200 | 2,555,100 |
| 2025-03-14 | 5.210 | 5.370 | 5.150 | 5.280 | 5.280 | 1,983,100 |
| 2025-03-13 | 5.240 | 5.440 | 5.100 | 5.230 | 5.230 | 3,256,300 |
| 2025-03-12 | 5.610 | 5.700 | 5.180 | 5.280 | 5.280 | 3,845,700 |
| 2025-03-11 | 5.220 | 5.680 | 5.220 | 5.600 | 5.600 | 4,617,000 |
| 2025-03-10 | 6.130 | 6.220 | 5.180 | 5.280 | 5.280 | 13,508,044 |
| 2025-03-07 | 6.200 | 6.840 | 6.100 | 6.290 | 6.290 | 19,199,562 |
| 2025-03-06 | 5.750 | 6.350 | 5.750 | 6.200 | 6.200 | 15,064,600 |
| 2025-03-05 | 5.690 | 5.690 | 5.500 | 5.660 | 5.660 | 2,507,800 |
| 2025-03-04 | 5.420 | 5.560 | 5.330 | 5.540 | 5.540 | 2,391,900 |
| 2025-03-03 | 5.480 | 5.730 | 5.440 | 5.470 | 5.470 | 4,835,500 |
| 2025-02-28 | 5.950 | 6.040 | 5.440 | 5.470 | 5.470 | 7,540,700 |
| 2025-02-27 | 6.180 | 6.360 | 5.830 | 5.950 | 5.950 | 8,407,900 |
| 2025-02-26 | 6.100 | 6.170 | 5.930 | 6.120 | 6.120 | 7,159,800 |
| 2025-02-25 | 5.980 | 6.160 | 5.880 | 5.970 | 5.970 | 8,042,700 |
| 2025-02-24 | 6.470 | 6.480 | 6.100 | 6.160 | 6.160 | 15,199,300 |
| 2025-02-21 | 6.810 | 7.050 | 6.550 | 6.900 | 6.900 | 17,861,500 |
| 2025-02-20 | 7.360 | 7.360 | 6.420 | 6.660 | 6.660 | 18,925,100 |
| 2025-02-19 | 7.540 | 7.540 | 7.100 | 7.360 | 7.360 | 13,402,600 |
| 2025-02-18 | 7.410 | 7.780 | 6.910 | 7.470 | 7.470 | 34,473,400 |
| 2025-02-17 | 7.330 | 8.220 | 7.260 | 7.360 | 7.360 | 33,881,200 |
| 2025-02-14 | 6.900 | 7.320 | 6.840 | 7.220 | 7.220 | 16,795,900 |
| 2025-02-13 | 7.050 | 7.440 | 6.610 | 6.820 | 6.820 | 21,644,800 |
| 2025-02-12 | 7.140 | 7.240 | 6.780 | 6.950 | 6.950 | 19,054,600 |
| 2025-02-11 | 6.820 | 7.600 | 6.520 | 7.130 | 7.130 | 48,066,900 |
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.