Inke Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.615	0.615	0.590	0.610	0.610	949,000
2026-10-21	0.650	0.650	0.615	0.615	0.615	654,000
2026-10-20	0.635	0.660	0.635	0.650	0.650	383,000
2026-10-16	0.645	0.660	0.635	0.645	0.645	663,000
2026-10-15	0.705	0.710	0.645	0.650	0.650	1,485,000
2026-10-14	0.670	0.760	0.660	0.705	0.705	2,034,000
2026-10-13	0.630	0.710	0.630	0.675	0.675	2,920,000
2026-10-12	0.650	0.650	0.590	0.595	0.595	7,044,000
2026-10-09	0.665	0.665	0.650	0.650	0.650	1,534,000
2026-10-08	0.670	0.670	0.650	0.665	0.665	1,084,000
2026-10-07	0.685	0.685	0.665	0.680	0.680	303,000
2026-10-06	0.695	0.695	0.670	0.685	0.685	276,000
2026-10-05	0.730	0.730	0.660	0.670	0.670	439,120
2026-10-02	0.705	0.720	0.680	0.680	0.680	655,000
2026-09-30	0.760	0.760	0.695	0.700	0.700	340,000
2026-09-29	0.735	0.735	0.670	0.725	0.725	829,000
2026-09-28	0.785	0.785	0.720	0.725	0.725	158,000
2026-09-25	0.770	0.780	0.740	0.770	0.770	1,012,000
2026-09-24	0.770	0.780	0.770	0.780	0.780	146,000
2026-09-23	0.770	0.800	0.770	0.790	0.790	155,000
2026-09-22	0.750	0.810	0.750	0.770	0.770	854,000
2026-09-21	0.805	0.805	0.790	0.790	0.790	77,000
2026-09-18	0.780	0.815	0.780	0.805	0.805	231,000
2026-09-17	0.780	0.790	0.770	0.790	0.790	288,000
2026-09-16	0.780	0.820	0.780	0.785	0.785	132,000
2026-09-15	0.785	0.830	0.785	0.830	0.830	127,000
2026-09-14	0.810	0.815	0.800	0.800	0.800	279,000
2026-09-11	0.800	0.815	0.770	0.815	0.815	1,043,000
2026-09-10	0.850	0.855	0.805	0.805	0.805	553,000
2026-09-09	0.850	0.870	0.845	0.850	0.850	960,000
2026-09-08	0.845	0.865	0.840	0.850	0.850	196,000
2026-09-07	0.840	0.865	0.840	0.855	0.855	405,000
2026-09-04	0.840	0.845	0.815	0.830	0.830	598,000
2026-09-03	0.805	0.830	0.800	0.815	0.815	463,000
2026-09-02	0.850	0.850	0.800	0.800	0.800	1,117,000
2026-09-01	0.810	0.830	0.800	0.815	0.815	454,000
2026-08-31	0.830	0.830	0.805	0.810	0.810	1,006,000
2026-08-28	0.880	0.880	0.830	0.830	0.830	728,000
2026-08-27	0.880	0.880	0.860	0.860	0.860	255,000
2026-08-26	0.885	0.895	0.855	0.870	0.870	714,000
2026-08-25	0.850	0.890	0.850	0.870	0.870	541,000
2026-08-24	0.880	0.880	0.840	0.870	0.870	923,000
2026-08-21	0.830	0.880	0.830	0.870	0.870	964,000
2026-08-20	0.845	0.850	0.825	0.835	0.835	838,000
2026-08-19	0.905	0.905	0.785	0.830	0.830	2,617,000
2026-08-18	0.920	0.930	0.895	0.895	0.895	4,886,000
2026-08-17	0.915	0.940	0.910	0.910	0.910	5,253,000
2026-08-14	0.890	0.920	0.890	0.910	0.910	4,562,000
2026-08-13	0.935	0.950	0.885	0.890	0.890	5,858,000
2026-08-12	0.920	0.940	0.915	0.920	0.920	4,529,000
2026-08-11	0.940	0.940	0.900	0.915	0.915	4,556,000
2026-08-10	1.000	1.000	0.920	0.935	0.935	5,992,000
2026-08-07	0.995	1.010	0.950	1.010	1.010	4,492,237
2026-08-06	1.075	1.090	0.980	0.990	0.990	6,184,000
2026-08-05	1.020	1.110	1.020	1.100	1.100	7,939,000
2026-08-04	0.965	1.010	0.945	1.000	1.000	5,519,000
2026-08-03	0.930	0.970	0.925	0.950	0.950	4,887,000
2026-07-31	0.930	0.980	0.920	0.930	0.930	5,099,000
2026-07-30	0.890	0.920	0.880	0.900	0.900	4,773,000
2026-07-29	0.930	0.960	0.880	0.880	0.880	6,245,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.0412 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.