Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.910	0.930	0.890	0.890	0.847	7,967,000
2024-05-14	0.930	0.960	0.890	0.900	0.856	20,926,000
2024-05-13	0.870	0.920	0.860	0.920	0.875	17,887,000
2024-05-10	0.870	0.870	0.850	0.870	0.828	12,466,000
2024-05-09	0.870	0.880	0.850	0.860	0.818	15,183,000
2024-05-08	0.880	0.880	0.860	0.870	0.828	5,852,000
2024-05-07	0.880	0.890	0.850	0.880	0.837	18,028,000
2024-05-06	0.900	0.910	0.860	0.880	0.837	25,245,000
2024-05-03	0.880	0.960	0.860	0.890	0.847	24,678,000
2024-05-02	0.820	0.870	0.820	0.860	0.818	5,573,009
2024-04-30	0.840	0.840	0.820	0.830	0.790	1,897,000
2024-04-29	0.850	0.860	0.830	0.830	0.790	10,826,000
2024-04-26	0.820	0.850	0.820	0.840	0.799	2,775,000
2024-04-25	0.850	0.850	0.820	0.820	0.780	2,226,000
2024-04-24	0.820	0.870	0.800	0.870	0.828	5,855,000
2024-04-23	0.780	0.830	0.770	0.810	0.771	5,296,000
2024-04-22	0.790	0.800	0.760	0.780	0.742	1,677,000
2024-04-19	0.790	0.800	0.780	0.800	0.761	780,000
2024-04-18	0.800	0.810	0.780	0.810	0.771	1,440,000
2024-04-17	0.790	0.800	0.780	0.800	0.761	1,222,000
2024-04-16	0.820	0.820	0.790	0.790	0.752	1,801,923
2024-04-15	0.820	0.840	0.810	0.820	0.780	1,390,000
2024-04-12	0.840	0.840	0.810	0.840	0.799	4,061,000
2024-04-11	0.870	0.870	0.830	0.850	0.809	2,871,000
2024-04-10	0.880	0.890	0.850	0.870	0.828	4,308,000
2024-04-09	0.850	0.930	0.850	0.880	0.837	18,247,000
2024-04-08	0.890	0.910	0.840	0.850	0.809	9,593,000
2024-04-05	0.820	0.910	0.810	0.900	0.856	5,768,000
2024-04-03	0.830	0.840	0.810	0.840	0.799	2,657,000
2024-04-02	0.880	0.890	0.830	0.850	0.809	8,625,096
2024-03-28	0.900	0.900	0.850	0.880	0.837	7,441,000
2024-03-27	0.890	1.000	0.860	0.900	0.856	57,713,372
2024-03-26	0.800	0.810	0.770	0.780	0.742	1,549,000
2024-03-25	0.810	0.820	0.790	0.800	0.761	642,000
2024-03-22	0.840	0.840	0.780	0.810	0.771	1,244,000
2024-03-21	0.830	0.840	0.830	0.840	0.799	434,000
2024-03-20	0.850	0.850	0.810	0.830	0.790	1,669,000
2024-03-19	0.820	0.850	0.810	0.850	0.809	1,514,000
2024-03-18	0.760	0.830	0.750	0.810	0.771	2,235,000
2024-03-15	0.780	0.780	0.750	0.760	0.723	615,000
2024-03-14	0.770	0.790	0.750	0.780	0.742	522,000
2024-03-13	0.800	0.800	0.770	0.790	0.752	825,000
2024-03-12	0.770	0.800	0.760	0.800	0.761	1,714,000
2024-03-11	0.770	0.780	0.750	0.770	0.733	628,000
2024-03-08	0.730	0.810	0.730	0.770	0.733	3,834,000
2024-03-07	0.730	0.730	0.700	0.720	0.685	271,000
2024-03-06	0.690	0.720	0.680	0.700	0.666	1,634,000
2024-03-05	0.710	0.720	0.690	0.690	0.657	637,000
2024-03-04	0.740	0.740	0.700	0.710	0.676	943,000
2024-03-01	0.720	0.740	0.710	0.740	0.704	290,000
2024-02-29	0.710	0.740	0.710	0.740	0.704	292,000
2024-02-28	0.720	0.730	0.710	0.710	0.676	629,000
2024-02-27	0.720	0.730	0.720	0.730	0.695	271,000
2024-02-26	0.750	0.750	0.720	0.730	0.695	920,000
2024-02-23	0.740	0.750	0.730	0.740	0.704	468,000
2024-02-22	0.750	0.750	0.710	0.740	0.704	636,000
2024-02-21	0.700	0.740	0.700	0.740	0.704	1,304,000
2024-02-20	0.720	0.730	0.690	0.700	0.666	4,257,000
2024-02-19	0.730	0.750	0.720	0.720	0.685	267,000
2024-02-16	0.760	0.760	0.740	0.760	0.723	3,633,000

← NewerPage 11 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.