Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.180	1.340	1.140	1.340	1.275	87,651,000
2023-02-21	1.150	1.200	1.140	1.180	1.123	16,175,000
2023-02-20	1.110	1.180	1.110	1.160	1.104	14,536,000
2023-02-17	1.130	1.140	1.100	1.120	1.066	3,053,000
2023-02-16	1.200	1.230	1.130	1.130	1.075	21,062,000
2023-02-15	1.190	1.230	1.120	1.190	1.132	15,286,000
2023-02-14	1.150	1.190	1.150	1.170	1.113	11,442,000
2023-02-13	1.280	1.380	1.130	1.150	1.094	54,256,000
2023-02-10	1.380	1.410	1.290	1.320	1.256	8,665,000
2023-02-09	1.500	1.510	1.360	1.370	1.304	28,662,000
2023-02-08	1.250	1.550	1.220	1.530	1.456	69,063,000
2023-02-07	1.220	1.260	1.160	1.240	1.180	25,814,000
2023-02-06	1.180	1.220	1.130	1.220	1.161	11,481,000
2023-02-03	1.160	1.220	1.120	1.200	1.142	22,103,000
2023-02-02	1.130	1.190	1.120	1.160	1.104	10,109,000
2023-02-01	1.040	1.150	1.040	1.140	1.085	7,584,000
2023-01-31	1.110	1.120	1.030	1.040	0.990	7,107,000
2023-01-30	1.190	1.190	1.100	1.110	1.056	9,132,000
2023-01-27	1.120	1.210	1.120	1.190	1.132	31,262,000
2023-01-26	1.130	1.160	1.090	1.130	1.075	9,834,000
2023-01-20	1.110	1.130	1.090	1.110	1.056	7,261,000
2023-01-19	1.110	1.150	1.070	1.080	1.028	22,810,000
2023-01-18	1.060	1.120	1.050	1.110	1.056	17,890,000
2023-01-17	1.060	1.070	1.030	1.060	1.009	6,572,000
2023-01-16	1.060	1.060	1.020	1.050	0.999	12,743,000
2023-01-13	1.050	1.090	1.010	1.050	0.999	22,435,600
2023-01-12	1.030	1.070	1.010	1.050	0.999	19,308,000
2023-01-11	1.040	1.060	1.020	1.040	0.990	19,253,992
2023-01-10	1.280	1.310	1.010	1.020	0.971	61,977,000
2023-01-09	1.230	1.370	1.220	1.280	1.218	19,094,080
2023-01-06	1.240	1.270	1.190	1.250	1.189	14,753,000
2023-01-05	1.200	1.270	1.190	1.240	1.180	22,654,000
2023-01-04	1.160	1.220	1.090	1.220	1.161	30,921,000
2023-01-03	0.980	1.180	0.950	1.150	1.094	9,898,000
2022-12-30	0.980	1.020	0.970	0.970	0.923	4,883,000
2022-12-29	0.960	1.000	0.950	0.980	0.933	1,234,000
2022-12-28	0.980	1.000	0.940	0.990	0.942	9,400,222
2022-12-23	1.050	1.050	0.960	0.960	0.914	7,961,000
2022-12-22	1.040	1.080	1.030	1.040	0.990	16,435,000
2022-12-21	1.140	1.160	1.030	1.040	0.990	18,649,000
2022-12-20	1.090	1.150	1.050	1.110	1.056	33,164,000
2022-12-19	1.050	1.110	1.030	1.090	1.037	12,545,000
2022-12-16	1.040	1.080	1.000	1.050	0.999	18,994,000
2022-12-15	1.040	1.080	0.980	1.050	0.999	5,576,992
2022-12-14	1.150	1.220	1.010	1.030	0.980	30,495,000
2022-12-13	1.140	1.290	1.090	1.150	1.094	22,921,538
2022-12-12	1.120	1.200	0.940	1.140	1.085	46,643,470
2022-12-09	1.050	1.120	0.970	1.120	1.066	55,508,398
2022-12-08	0.960	1.010	0.920	1.010	0.961	11,694,000
2022-12-07	0.850	1.030	0.830	0.940	0.894	31,790,000
2022-12-06	0.900	0.930	0.850	0.850	0.809	12,276,000
2022-12-05	0.890	1.070	0.890	0.900	0.856	27,697,448
2022-12-02	0.870	0.900	0.840	0.880	0.837	5,465,724
2022-12-01	0.860	0.890	0.830	0.880	0.837	3,399,000
2022-11-30	0.870	0.870	0.830	0.840	0.799	622,000
2022-11-29	0.820	0.860	0.820	0.850	0.809	299,000
2022-11-28	0.820	0.830	0.810	0.810	0.771	136,000
2022-11-25	0.860	0.860	0.820	0.840	0.799	821,000
2022-11-24	0.910	0.930	0.850	0.860	0.818	598,000
2022-11-23	0.890	0.920	0.860	0.890	0.847	3,778,000

← NewerPage 16 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.