Keep Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.050 | 7.050 | 6.270 | 6.550 | 6.550 | 27,529,100 |
| 2025-02-07 | 6.860 | 8.280 | 6.770 | 7.140 | 7.140 | 62,611,000 |
| 2025-02-06 | 5.200 | 7.340 | 5.200 | 6.830 | 6.830 | 79,362,800 |
| 2025-02-05 | 5.000 | 5.220 | 4.900 | 5.170 | 5.170 | 3,808,200 |
| 2025-02-04 | 4.870 | 5.080 | 4.870 | 5.020 | 5.020 | 887,700 |
| 2025-02-03 | 4.870 | 4.900 | 4.710 | 4.870 | 4.870 | 434,900 |
| 2025-01-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 96,000 |
| 2025-01-27 | 4.850 | 5.030 | 4.850 | 4.940 | 4.940 | 1,913,200 |
| 2025-01-24 | 4.830 | 4.960 | 4.830 | 4.930 | 4.930 | 1,588,500 |
| 2025-01-23 | 4.920 | 5.040 | 4.810 | 4.840 | 4.840 | 2,377,200 |
| 2025-01-22 | 4.900 | 4.910 | 4.750 | 4.830 | 4.830 | 1,107,900 |
| 2025-01-21 | 4.750 | 4.960 | 4.750 | 4.890 | 4.890 | 4,004,700 |
| 2025-01-20 | 4.690 | 4.840 | 4.690 | 4.710 | 4.710 | 2,201,000 |
| 2025-01-17 | 4.780 | 4.780 | 4.650 | 4.670 | 4.670 | 3,198,200 |
| 2025-01-16 | 4.890 | 4.940 | 4.720 | 4.780 | 4.780 | 2,233,400 |
| 2025-01-15 | 4.850 | 4.940 | 4.760 | 4.780 | 4.780 | 1,983,700 |
| 2025-01-14 | 4.960 | 4.990 | 4.770 | 4.940 | 4.940 | 1,576,800 |
| 2025-01-13 | 4.990 | 4.990 | 4.730 | 4.770 | 4.770 | 1,586,400 |
| 2025-01-10 | 5.060 | 5.080 | 4.920 | 4.960 | 4.960 | 1,138,300 |
| 2025-01-09 | 5.040 | 5.150 | 5.030 | 5.060 | 5.060 | 1,010,900 |
| 2025-01-08 | 5.150 | 5.190 | 5.020 | 5.060 | 5.060 | 1,585,300 |
| 2025-01-07 | 5.040 | 5.240 | 5.020 | 5.160 | 5.160 | 2,532,800 |
| 2025-01-06 | 5.160 | 5.240 | 5.080 | 5.090 | 5.090 | 1,964,200 |
| 2025-01-03 | 5.490 | 5.510 | 5.130 | 5.160 | 5.160 | 3,368,000 |
| 2025-01-02 | 5.720 | 5.720 | 5.420 | 5.420 | 5.420 | 2,404,600 |
| 2024-12-31 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 783,900 |
| 2024-12-30 | 5.830 | 5.860 | 5.700 | 5.750 | 5.750 | 1,668,000 |
| 2024-12-27 | 5.990 | 5.990 | 5.680 | 5.790 | 5.790 | 5,202,900 |
| 2024-12-24 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,154,300 |
| 2024-12-23 | 6.030 | 6.220 | 5.920 | 5.980 | 5.980 | 3,189,300 |
| 2024-12-20 | 6.200 | 6.300 | 6.000 | 6.050 | 6.050 | 2,301,300 |
| 2024-12-19 | 5.930 | 6.450 | 5.880 | 6.200 | 6.200 | 4,943,200 |
| 2024-12-18 | 6.000 | 6.100 | 5.980 | 6.010 | 6.010 | 1,344,000 |
| 2024-12-17 | 5.990 | 6.020 | 5.850 | 5.970 | 5.970 | 1,566,500 |
| 2024-12-16 | 6.040 | 6.080 | 5.980 | 5.990 | 5.990 | 1,906,500 |
| 2024-12-13 | 6.320 | 6.320 | 6.020 | 6.020 | 6.020 | 4,017,400 |
| 2024-12-12 | 6.230 | 6.440 | 6.140 | 6.340 | 6.340 | 4,096,000 |
| 2024-12-11 | 6.310 | 6.380 | 6.120 | 6.200 | 6.200 | 2,777,700 |
| 2024-12-10 | 6.690 | 6.730 | 6.230 | 6.240 | 6.240 | 4,729,600 |
| 2024-12-09 | 6.350 | 6.570 | 6.230 | 6.520 | 6.520 | 3,759,700 |
| 2024-12-06 | 6.020 | 6.440 | 5.960 | 6.310 | 6.310 | 6,495,600 |
| 2024-12-05 | 5.990 | 6.050 | 5.900 | 6.020 | 6.020 | 2,229,100 |
| 2024-12-04 | 6.110 | 6.180 | 5.940 | 5.990 | 5.990 | 4,285,300 |
| 2024-12-03 | 6.430 | 6.430 | 6.060 | 6.100 | 6.100 | 5,054,000 |
| 2024-12-02 | 6.480 | 6.480 | 6.240 | 6.370 | 6.370 | 3,990,700 |
| 2024-11-29 | 6.360 | 6.650 | 6.300 | 6.400 | 6.400 | 6,578,500 |
| 2024-11-28 | 7.050 | 7.090 | 6.280 | 6.380 | 6.380 | 12,195,100 |
| 2024-11-27 | 6.250 | 7.040 | 6.180 | 6.800 | 6.800 | 35,063,000 |
| 2024-11-26 | 6.300 | 7.060 | 6.060 | 6.130 | 6.130 | 26,925,800 |
| 2024-11-25 | 5.800 | 6.410 | 5.580 | 6.150 | 6.150 | 13,607,300 |
| 2024-11-22 | 5.920 | 6.160 | 5.600 | 5.650 | 5.650 | 5,499,500 |
| 2024-11-21 | 5.980 | 6.060 | 5.920 | 5.930 | 5.930 | 2,370,000 |
| 2024-11-20 | 5.870 | 6.000 | 5.840 | 5.960 | 5.960 | 2,132,000 |
| 2024-11-19 | 5.890 | 5.980 | 5.850 | 5.910 | 5.910 | 1,683,000 |
| 2024-11-18 | 5.920 | 6.020 | 5.800 | 5.890 | 5.890 | 2,160,300 |
| 2024-11-15 | 6.050 | 6.130 | 5.850 | 5.920 | 5.920 | 2,320,800 |
| 2024-11-14 | 6.090 | 6.390 | 5.970 | 5.980 | 5.980 | 3,774,000 |
| 2024-11-13 | 6.210 | 6.210 | 6.020 | 6.090 | 6.090 | 2,787,100 |
| 2024-11-12 | 6.400 | 6.700 | 6.170 | 6.210 | 6.210 | 5,320,600 |
| 2024-11-11 | 6.530 | 6.530 | 6.180 | 6.360 | 6.360 | 3,714,000 |
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.