Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.810	0.840	0.790	0.820	0.780	7,477,000
2023-08-17	0.780	0.880	0.760	0.790	0.752	2,276,000
2023-08-16	0.790	0.800	0.760	0.800	0.761	489,000
2023-08-15	0.780	0.800	0.760	0.800	0.761	859,000
2023-08-14	0.780	0.810	0.750	0.790	0.752	804,000
2023-08-11	0.800	0.820	0.740	0.810	0.771	2,116,000
2023-08-10	0.790	0.810	0.780	0.800	0.761	2,056,000
2023-08-09	0.790	0.800	0.780	0.790	0.752	352,000
2023-08-08	0.910	0.910	0.770	0.780	0.742	12,156,000
2023-08-07	0.870	0.920	0.860	0.920	0.875	1,176,000
2023-08-04	0.920	0.920	0.860	0.900	0.856	2,332,909
2023-08-03	0.910	0.920	0.880	0.920	0.875	1,625,000
2023-08-02	0.900	0.920	0.870	0.920	0.875	2,684,000
2023-08-01	0.890	0.930	0.870	0.910	0.866	1,504,000
2023-07-31	0.860	0.920	0.850	0.900	0.856	2,919,000
2023-07-28	0.810	0.860	0.810	0.860	0.818	1,773,000
2023-07-27	0.820	0.850	0.770	0.840	0.799	3,045,000
2023-07-26	0.840	0.840	0.800	0.820	0.780	1,187,000
2023-07-25	0.820	0.850	0.810	0.840	0.799	5,038,000
2023-07-24	0.820	0.820	0.790	0.820	0.780	1,139,000
2023-07-21	0.810	0.820	0.790	0.820	0.780	5,897,000
2023-07-20	0.800	0.820	0.790	0.800	0.761	4,396,000
2023-07-19	0.800	0.810	0.790	0.810	0.771	6,567,000
2023-07-18	0.900	0.900	0.790	0.800	0.761	15,928,000
2023-07-14	0.810	0.910	0.790	0.910	0.866	17,217,000
2023-07-13	0.830	0.830	0.780	0.800	0.761	6,062,000
2023-07-12	0.790	0.840	0.770	0.790	0.752	12,737,000
2023-07-11	0.660	0.880	0.640	0.800	0.761	17,192,000
2023-07-10	0.670	0.680	0.650	0.670	0.638	835,000
2023-07-07	0.660	0.680	0.640	0.660	0.628	1,108,000
2023-07-06	0.690	0.690	0.670	0.680	0.647	816,000
2023-07-05	0.710	0.710	0.690	0.690	0.657	315,000
2023-07-04	0.730	0.730	0.710	0.710	0.676	212,000
2023-07-03	0.700	0.730	0.690	0.730	0.695	874,000
2023-06-30	0.680	0.700	0.660	0.680	0.647	1,418,000
2023-06-29	0.680	0.690	0.660	0.680	0.647	1,720,000
2023-06-28	0.670	0.690	0.660	0.670	0.638	1,064,000
2023-06-27	0.680	0.690	0.670	0.670	0.638	1,567,000
2023-06-26	0.700	0.700	0.670	0.690	0.657	618,000
2023-06-23	0.710	0.710	0.680	0.700	0.666	632,000
2023-06-21	0.730	0.730	0.700	0.710	0.676	610,000
2023-06-20	0.760	0.760	0.700	0.730	0.695	2,565,000
2023-06-19	0.780	0.780	0.740	0.750	0.714	524,000
2023-06-16	0.790	0.790	0.760	0.780	0.742	1,224,874
2023-06-15	0.750	0.780	0.750	0.780	0.742	243,000
2023-06-14	0.770	0.770	0.700	0.750	0.714	1,087,000
2023-06-13	0.750	0.780	0.750	0.760	0.723	696,400
2023-06-12	0.760	0.760	0.740	0.750	0.714	379,000
2023-06-09	0.760	0.780	0.750	0.780	0.742	517,000
2023-06-08	0.750	0.770	0.750	0.750	0.714	695,000
2023-06-07	0.780	0.780	0.760	0.780	0.742	953,500
2023-06-06	0.830	0.830	0.750	0.770	0.733	3,284,000
2023-06-05	0.810	0.830	0.800	0.830	0.790	899,000
2023-06-02	0.790	0.830	0.790	0.810	0.771	1,514,000
2023-06-01	0.790	0.810	0.780	0.790	0.752	813,000
2023-05-31	0.830	0.830	0.780	0.800	0.761	1,129,200
2023-05-30	0.860	0.860	0.810	0.830	0.790	913,000
2023-05-29	0.900	0.900	0.820	0.870	0.828	1,305,000
2023-05-25	0.910	0.910	0.830	0.860	0.818	2,702,000
2023-05-24	0.920	0.930	0.910	0.920	0.875	730,000

← NewerPage 14 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.