Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.940	0.950	0.930	0.950	0.904	41,000
2023-05-22	0.930	0.950	0.930	0.950	0.904	365,000
2023-05-19	0.920	0.930	0.920	0.930	0.885	364,000
2023-05-18	0.950	0.970	0.920	0.940	0.894	682,000
2023-05-17	0.910	0.950	0.910	0.940	0.894	1,027,000
2023-05-16	0.950	0.950	0.920	0.920	0.875	753,000
2023-05-15	0.940	0.960	0.930	0.940	0.894	671,000
2023-05-12	0.940	0.970	0.930	0.950	0.904	350,000
2023-05-11	0.970	0.970	0.940	0.960	0.914	818,000
2023-05-10	0.930	0.980	0.930	0.970	0.923	2,284,000
2023-05-09	0.960	0.980	0.920	0.920	0.875	2,604,000
2023-05-08	0.970	0.970	0.940	0.970	0.923	7,293,000
2023-05-05	0.950	0.980	0.930	0.950	0.904	13,054,000
2023-05-04	1.070	1.170	0.940	0.950	0.904	23,827,000
2023-05-03	1.060	1.080	1.050	1.080	1.028	2,193,000
2023-05-02	1.090	1.100	1.060	1.090	1.037	3,266,000
2023-04-28	1.060	1.130	1.050	1.090	1.037	5,451,000
2023-04-27	1.050	1.090	1.020	1.060	1.009	4,256,000
2023-04-26	1.210	1.220	1.030	1.050	0.999	33,206,508
2023-04-25	1.130	1.220	1.060	1.210	1.151	7,116,000
2023-04-24	1.100	1.170	1.090	1.130	1.075	21,378,000
2023-04-21	1.170	1.200	1.050	1.110	1.056	37,796,000
2023-04-20	1.100	1.180	1.080	1.180	1.123	9,190,000
2023-04-19	1.020	1.100	0.990	1.090	1.037	39,596,000
2023-04-18	0.920	1.050	0.920	1.040	0.990	12,478,884
2023-04-17	0.960	0.960	0.900	0.900	0.856	3,407,000
2023-04-14	0.970	0.990	0.940	0.960	0.914	1,331,000
2023-04-13	0.980	0.980	0.950	0.960	0.914	2,906,000
2023-04-12	1.020	1.020	0.980	0.980	0.933	1,979,000
2023-04-11	1.010	1.030	1.010	1.010	0.961	2,269,000
2023-04-06	1.130	1.160	1.000	1.000	0.952	22,783,000
2023-04-04	0.990	1.140	0.970	1.120	1.066	14,739,000
2023-04-03	0.990	0.990	0.960	0.990	0.942	2,779,000
2023-03-31	0.970	1.000	0.960	0.990	0.942	1,534,000
2023-03-30	0.970	0.980	0.960	0.970	0.923	2,207,000
2023-03-29	1.000	1.010	0.960	0.970	0.923	2,534,600
2023-03-28	1.050	1.050	0.990	1.000	0.952	2,365,000
2023-03-27	1.080	1.110	1.050	1.060	1.009	6,885,000
2023-03-24	1.050	1.090	1.050	1.080	1.028	3,561,000
2023-03-23	1.000	1.080	0.990	1.060	1.009	4,537,000
2023-03-22	1.000	1.050	1.000	1.020	0.971	1,783,000
2023-03-21	0.990	1.010	0.960	1.000	0.952	2,010,000
2023-03-20	1.020	1.020	0.980	0.990	0.942	2,896,000
2023-03-17	1.010	1.080	1.010	1.070	1.018	3,037,000
2023-03-16	1.010	1.030	0.980	1.000	0.952	3,663,000
2023-03-15	1.030	1.080	1.020	1.040	0.990	3,331,000
2023-03-14	1.070	1.070	1.020	1.040	0.990	2,068,000
2023-03-13	1.060	1.110	1.040	1.090	1.037	2,709,000
2023-03-10	1.070	1.080	1.020	1.060	1.009	3,375,000
2023-03-09	1.130	1.140	1.070	1.080	1.028	7,583,000
2023-03-08	1.160	1.160	1.110	1.140	1.085	3,765,000
2023-03-07	1.210	1.210	1.160	1.170	1.113	2,721,000
2023-03-06	1.190	1.220	1.160	1.210	1.151	6,427,000
2023-03-03	1.160	1.210	1.160	1.200	1.142	2,433,000
2023-03-02	1.150	1.170	1.150	1.170	1.113	989,000
2023-03-01	1.130	1.180	1.130	1.180	1.123	4,299,000
2023-02-28	1.180	1.240	1.130	1.140	1.085	34,210,000
2023-02-27	1.260	1.260	1.180	1.200	1.142	2,316,000
2023-02-24	1.220	1.270	1.180	1.260	1.199	11,820,000
2023-02-23	1.340	1.340	1.210	1.220	1.161	9,439,000

← NewerPage 15 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.