Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.910	1.000	0.890	0.940	0.894	8,643,000
2023-11-15	0.910	0.940	0.900	0.940	0.894	16,618,000
2023-11-14	0.870	0.910	0.850	0.910	0.866	13,482,000
2023-11-13	0.960	0.960	0.860	0.880	0.837	16,933,000
2023-11-10	0.910	0.960	0.860	0.930	0.885	21,965,000
2023-11-09	0.960	0.970	0.840	0.920	0.875	29,648,000
2023-11-08	0.810	0.950	0.810	0.950	0.904	79,163,000
2023-11-07	0.800	0.810	0.770	0.810	0.771	13,068,000
2023-11-06	0.690	0.800	0.690	0.770	0.733	8,204,470
2023-11-03	0.670	0.710	0.660	0.710	0.676	2,971,000
2023-11-02	0.690	0.700	0.680	0.680	0.647	553,000
2023-11-01	0.690	0.700	0.670	0.680	0.647	660,000
2023-10-31	0.740	0.740	0.690	0.700	0.666	3,155,000
2023-10-30	0.730	0.740	0.720	0.740	0.704	628,000
2023-10-27	0.730	0.750	0.720	0.730	0.695	1,616,000
2023-10-26	0.760	0.790	0.730	0.750	0.714	6,260,000
2023-10-25	0.700	0.800	0.690	0.780	0.742	11,874,000
2023-10-24	0.710	0.720	0.680	0.680	0.647	1,530,000
2023-10-20	0.680	0.710	0.680	0.710	0.676	1,271,000
2023-10-19	0.730	0.740	0.680	0.690	0.657	2,649,000
2023-10-18	0.800	0.810	0.750	0.750	0.714	10,689,000
2023-10-17	0.780	0.810	0.780	0.800	0.761	5,051,000
2023-10-16	0.780	0.810	0.780	0.790	0.752	4,982,000
2023-10-13	0.790	0.800	0.760	0.790	0.752	2,787,000
2023-10-12	0.790	0.800	0.770	0.800	0.761	10,596,000
2023-10-11	0.810	0.810	0.800	0.810	0.771	650,000
2023-10-10	0.810	0.820	0.790	0.810	0.771	4,169,000
2023-10-09	0.800	0.820	0.790	0.820	0.780	464,000
2023-10-06	0.790	0.810	0.790	0.800	0.761	1,030,000
2023-10-05	0.760	0.790	0.730	0.790	0.752	2,135,000
2023-10-04	0.770	0.780	0.760	0.760	0.723	311,000
2023-10-03	0.780	0.790	0.750	0.780	0.742	2,041,000
2023-09-29	0.790	0.800	0.770	0.790	0.752	2,285,000
2023-09-28	0.790	0.810	0.790	0.790	0.752	2,678,000
2023-09-27	0.810	0.830	0.790	0.790	0.752	11,694,000
2023-09-26	0.800	0.820	0.790	0.820	0.780	20,785,007
2023-09-25	0.780	0.810	0.780	0.810	0.771	9,330,000
2023-09-22	0.770	0.800	0.760	0.780	0.742	2,082,000
2023-09-21	0.800	0.800	0.770	0.780	0.742	3,974,000
2023-09-20	0.800	0.810	0.790	0.810	0.771	3,180,000
2023-09-19	0.800	0.810	0.790	0.810	0.771	6,530,000
2023-09-18	0.800	0.820	0.790	0.800	0.761	8,315,000
2023-09-15	0.780	0.840	0.780	0.800	0.761	22,184,000
2023-09-14	0.790	0.800	0.760	0.790	0.752	2,982,000
2023-09-13	0.790	0.800	0.770	0.780	0.742	1,661,000
2023-09-12	0.800	0.810	0.790	0.800	0.761	2,917,000
2023-09-11	0.790	0.810	0.780	0.800	0.761	3,898,000
2023-09-07	0.790	0.810	0.780	0.790	0.752	6,549,000
2023-09-06	0.790	0.800	0.780	0.790	0.752	2,213,000
2023-09-05	0.910	0.910	0.790	0.800	0.761	19,446,000
2023-09-04	0.890	0.920	0.880	0.910	0.866	3,468,000
2023-08-31	0.880	0.920	0.880	0.900	0.856	2,545,000
2023-08-30	0.870	0.900	0.860	0.890	0.847	1,225,000
2023-08-29	0.860	0.890	0.850	0.880	0.837	5,877,400
2023-08-28	0.860	0.880	0.820	0.870	0.828	7,407,000
2023-08-25	0.820	0.870	0.820	0.860	0.818	1,709,000
2023-08-24	0.800	0.850	0.800	0.840	0.799	1,137,000
2023-08-23	0.770	0.840	0.760	0.820	0.780	1,757,000
2023-08-22	0.780	0.800	0.760	0.780	0.742	1,247,000
2023-08-21	0.800	0.820	0.770	0.800	0.761	2,216,000

← NewerPage 13 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.