Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.750	0.760	0.730	0.760	0.723	96,000
2024-02-14	0.750	0.780	0.750	0.780	0.742	247,000
2024-02-09	0.780	0.780	0.780	0.780	0.742	0
2024-02-08	0.780	0.800	0.770	0.780	0.742	4,723,000
2024-02-07	0.770	0.820	0.770	0.800	0.761	1,729,000
2024-02-06	0.770	0.790	0.740	0.790	0.752	1,112,000
2024-02-05	0.740	0.790	0.680	0.770	0.733	5,113,000
2024-02-02	0.740	0.770	0.730	0.750	0.714	1,214,000
2024-02-01	0.770	0.770	0.730	0.750	0.714	1,032,000
2024-01-31	0.750	0.750	0.730	0.750	0.714	679,000
2024-01-30	0.740	0.760	0.730	0.750	0.714	652,000
2024-01-29	0.780	0.780	0.740	0.750	0.714	900,000
2024-01-26	0.780	0.810	0.780	0.800	0.761	1,219,000
2024-01-25	0.790	0.790	0.780	0.790	0.752	626,000
2024-01-24	0.780	0.810	0.760	0.790	0.752	2,621,000
2024-01-23	0.760	0.800	0.760	0.780	0.742	1,771,000
2024-01-22	0.760	0.800	0.740	0.760	0.723	3,836,000
2024-01-19	0.780	0.780	0.770	0.780	0.742	816,000
2024-01-18	0.810	0.810	0.780	0.790	0.752	543,000
2024-01-17	0.790	0.800	0.760	0.790	0.752	3,496,000
2024-01-16	0.800	0.830	0.790	0.790	0.752	1,445,000
2024-01-15	0.800	0.820	0.790	0.820	0.780	1,465,000
2024-01-12	0.800	0.810	0.790	0.800	0.761	4,988,000
2024-01-11	0.790	0.820	0.790	0.790	0.752	5,070,000
2024-01-10	0.790	0.830	0.780	0.790	0.752	5,047,000
2024-01-09	0.750	0.810	0.750	0.780	0.742	1,122,000
2024-01-08	0.800	0.800	0.750	0.750	0.714	1,842,000
2024-01-05	0.820	0.830	0.800	0.810	0.771	465,000
2024-01-04	0.820	0.830	0.820	0.830	0.790	244,000
2024-01-03	0.840	0.840	0.810	0.840	0.799	458,000
2024-01-02	0.830	0.850	0.820	0.850	0.809	699,000
2023-12-29	0.830	0.840	0.820	0.830	0.790	287,000
2023-12-28	0.810	0.840	0.800	0.840	0.799	699,000
2023-12-27	0.800	0.820	0.790	0.810	0.771	423,000
2023-12-22	0.860	0.860	0.780	0.790	0.752	4,279,000
2023-12-21	0.860	0.860	0.840	0.860	0.818	467,000
2023-12-20	0.850	0.890	0.850	0.890	0.847	4,592,000
2023-12-19	0.780	0.880	0.760	0.850	0.809	9,952,000
2023-12-18	0.830	0.830	0.770	0.770	0.733	2,161,000
2023-12-15	0.890	0.900	0.800	0.820	0.780	20,060,000
2023-12-14	0.900	0.910	0.880	0.900	0.856	10,128,000
2023-12-13	0.900	0.910	0.870	0.910	0.866	2,671,000
2023-12-12	0.860	0.930	0.850	0.920	0.875	9,647,000
2023-12-11	0.840	0.880	0.830	0.860	0.818	2,813,000
2023-12-08	0.860	0.890	0.840	0.860	0.818	10,182,000
2023-12-07	0.840	0.880	0.830	0.860	0.818	1,447,000
2023-12-06	0.880	0.880	0.840	0.860	0.818	1,290,000
2023-12-05	0.850	0.880	0.800	0.880	0.837	2,327,000
2023-12-04	0.860	0.880	0.830	0.870	0.828	1,169,000
2023-12-01	0.850	0.890	0.840	0.880	0.837	1,786,000
2023-11-30	0.830	0.880	0.830	0.850	0.809	3,834,000
2023-11-29	0.860	0.860	0.830	0.840	0.799	1,795,000
2023-11-28	0.870	0.870	0.830	0.850	0.809	2,179,000
2023-11-27	0.940	0.940	0.850	0.870	0.828	6,791,000
2023-11-24	1.010	1.010	0.930	0.930	0.885	4,868,000
2023-11-23	0.990	1.020	0.980	1.010	0.961	23,240,000
2023-11-22	0.980	1.010	0.960	1.000	0.952	8,007,020
2023-11-21	0.950	1.000	0.910	0.980	0.933	20,823,656
2023-11-20	0.930	0.960	0.890	0.960	0.914	8,988,000
2023-11-17	0.940	0.950	0.880	0.940	0.894	5,356,000

← NewerPage 12 of 21 · 1,234 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.