Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.810	0.870	0.810	0.850	0.850	6,225,000
2024-08-09	0.810	0.820	0.790	0.810	0.810	2,187,000
2024-08-08	0.760	0.810	0.740	0.800	0.800	6,341,068
2024-08-07	0.750	0.770	0.750	0.770	0.770	3,499,000
2024-08-06	0.730	0.740	0.710	0.730	0.730	3,566,000
2024-08-05	0.710	0.750	0.690	0.700	0.700	7,004,000
2024-08-02	0.710	0.720	0.700	0.710	0.710	182,000
2024-08-01	0.740	0.740	0.710	0.710	0.710	202,000
2024-07-31	0.710	0.750	0.710	0.730	0.730	2,467,000
2024-07-30	0.720	0.730	0.710	0.710	0.710	342,000
2024-07-29	0.710	0.730	0.710	0.730	0.730	1,807,000
2024-07-26	0.710	0.720	0.690	0.710	0.710	1,833,000
2024-07-25	0.700	0.710	0.690	0.710	0.710	1,123,000
2024-07-24	0.720	0.720	0.690	0.700	0.700	1,293,000
2024-07-23	0.740	0.740	0.710	0.710	0.710	1,337,000
2024-07-22	0.720	0.760	0.720	0.740	0.740	2,261,000
2024-07-19	0.720	0.730	0.710	0.720	0.720	1,641,000
2024-07-18	0.740	0.760	0.730	0.730	0.730	960,000
2024-07-17	0.760	0.760	0.730	0.760	0.760	2,585,000
2024-07-16	0.750	0.760	0.740	0.760	0.760	860,000
2024-07-15	0.750	0.770	0.740	0.760	0.760	1,004,000
2024-07-12	0.740	0.760	0.740	0.750	0.750	683,000
2024-07-11	0.770	0.770	0.730	0.740	0.740	1,772,000
2024-07-10	0.760	0.780	0.750	0.770	0.770	3,854,000
2024-07-09	0.720	0.750	0.710	0.730	0.730	2,114,000
2024-07-08	0.720	0.740	0.710	0.730	0.730	3,037,000
2024-07-05	0.710	0.770	0.710	0.730	0.730	5,040,000
2024-07-04	0.720	0.730	0.710	0.720	0.720	976,000
2024-07-03	0.710	0.720	0.690	0.720	0.720	2,238,000
2024-07-02	0.720	0.730	0.710	0.710	0.710	1,472,000
2024-06-28	0.720	0.730	0.710	0.720	0.720	956,000
2024-06-27	0.730	0.740	0.710	0.720	0.720	1,901,000
2024-06-26	0.720	0.750	0.720	0.740	0.740	3,776,000
2024-06-25	0.730	0.750	0.710	0.740	0.740	3,749,000
2024-06-24	0.760	0.760	0.720	0.720	0.720	3,486,000
2024-06-21	0.770	0.770	0.750	0.750	0.750	1,185,000
2024-06-20	0.790	0.800	0.750	0.760	0.760	3,782,000
2024-06-19	0.800	0.810	0.780	0.810	0.810	1,080,000
2024-06-18	0.800	0.800	0.780	0.800	0.800	1,461,000
2024-06-17	0.800	0.810	0.790	0.800	0.800	1,562,000
2024-06-14	0.810	0.860	0.810	0.850	0.809	4,592,000
2024-06-13	0.830	0.830	0.800	0.820	0.780	3,851,000
2024-06-12	0.860	0.860	0.820	0.820	0.780	2,370,000
2024-06-11	0.860	0.870	0.840	0.860	0.818	2,393,000
2024-06-07	0.850	0.870	0.840	0.870	0.828	2,437,000
2024-06-06	0.880	0.880	0.840	0.850	0.809	4,261,000
2024-06-05	0.900	0.900	0.870	0.880	0.837	4,119,000
2024-06-04	0.910	0.910	0.890	0.900	0.856	2,207,000
2024-06-03	0.900	0.910	0.890	0.910	0.866	4,457,000
2024-05-31	0.900	0.900	0.890	0.890	0.847	5,389,000
2024-05-30	0.900	0.910	0.880	0.890	0.847	5,973,000
2024-05-29	0.900	0.910	0.890	0.890	0.847	2,173,500
2024-05-28	0.950	0.950	0.880	0.910	0.866	15,936,000
2024-05-27	0.920	0.940	0.900	0.940	0.894	8,270,000
2024-05-24	0.940	0.940	0.910	0.920	0.875	9,231,000
2024-05-23	0.930	0.950	0.890	0.940	0.894	20,275,000
2024-05-22	0.870	0.940	0.860	0.930	0.885	23,847,000
2024-05-21	0.900	0.900	0.850	0.870	0.828	8,940,000
2024-05-20	0.900	0.920	0.870	0.880	0.837	7,937,000
2024-05-17	0.890	0.920	0.880	0.890	0.847	11,465,000

← NewerPage 10 of 21 · 1,229 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.