Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.870	0.930	0.830	0.910	0.866	321,000
2022-11-21	0.860	0.900	0.860	0.860	0.818	88,000
2022-11-18	0.970	0.970	0.890	0.900	0.856	1,186,000
2022-11-17	0.890	1.080	0.860	0.950	0.904	2,193,000
2022-11-16	0.920	0.960	0.870	0.910	0.866	1,300,982
2022-11-15	0.870	0.960	0.870	0.920	0.875	8,275,991
2022-11-14	0.840	0.910	0.840	0.850	0.809	3,331,000
2022-11-11	0.810	0.850	0.810	0.840	0.799	405,000
2022-11-10	0.800	0.810	0.770	0.790	0.752	1,072,000
2022-11-09	0.840	0.840	0.810	0.840	0.799	477,000
2022-11-08	0.850	0.860	0.830	0.840	0.799	526,991
2022-11-07	0.850	0.900	0.840	0.850	0.809	1,764,000
2022-11-04	0.850	1.000	0.830	0.830	0.790	9,685,000
2022-11-03	0.810	0.900	0.800	0.840	0.799	483,000
2022-11-02	0.840	0.850	0.790	0.840	0.799	407,000
2022-11-01	0.800	0.840	0.790	0.830	0.790	1,434,000
2022-10-31	0.850	0.850	0.790	0.790	0.752	872,991
2022-10-28	0.920	0.970	0.850	0.850	0.809	2,625,000
2022-10-27	0.730	0.980	0.700	0.920	0.875	7,057,000
2022-10-26	0.700	0.770	0.700	0.750	0.714	1,822,000
2022-10-25	0.680	0.730	0.650	0.720	0.685	2,334,000
2022-10-24	0.800	0.800	0.650	0.680	0.647	4,231,000
2022-10-21	0.810	0.830	0.790	0.800	0.761	476,000
2022-10-20	0.830	0.840	0.790	0.790	0.752	1,204,000
2022-10-19	0.900	0.920	0.860	0.860	0.818	743,000
2022-10-18	0.810	1.020	0.790	0.910	0.866	2,337,000
2022-10-17	0.850	0.850	0.810	0.810	0.771	825,000
2022-10-14	0.870	0.900	0.840	0.840	0.799	3,730,000
2022-10-13	0.910	0.910	0.840	0.870	0.828	2,585,000
2022-10-12	0.900	0.920	0.850	0.910	0.866	3,894,000
2022-10-11	0.900	0.920	0.890	0.920	0.875	203,000
2022-10-10	0.930	0.960	0.860	0.920	0.875	1,868,000
2022-10-07	0.970	0.990	0.900	0.970	0.923	1,356,000
2022-10-06	1.000	1.000	0.970	1.000	0.952	146,000
2022-10-05	0.980	1.000	0.960	1.000	0.952	121,000
2022-10-03	0.960	0.990	0.940	0.970	0.923	604,000
2022-09-30	0.980	1.000	0.900	0.960	0.914	1,062,000
2022-09-29	1.050	1.060	0.960	0.980	0.933	851,992
2022-09-28	1.080	1.080	1.000	1.030	0.980	1,024,000
2022-09-27	1.080	1.120	1.010	1.090	1.037	494,000
2022-09-26	1.120	1.120	1.080	1.090	1.037	417,000
2022-09-23	1.110	1.110	1.060	1.100	1.047	440,000
2022-09-22	1.120	1.130	1.090	1.120	1.066	703,000
2022-09-21	1.140	1.140	1.110	1.120	1.066	641,000
2022-09-20	1.120	1.140	1.100	1.130	1.075	542,000
2022-09-19	1.180	1.180	1.100	1.100	1.047	824,000
2022-09-16	1.190	1.190	1.150	1.160	1.104	761,000
2022-09-15	1.190	1.210	1.170	1.180	1.123	632,000
2022-09-14	1.210	1.230	1.170	1.190	1.132	656,000
2022-09-13	1.230	1.230	1.190	1.210	1.151	341,000
2022-09-09	1.260	1.280	1.220	1.260	1.199	759,000
2022-09-08	1.280	1.280	1.220	1.230	1.170	118,000
2022-09-07	1.230	1.300	1.210	1.240	1.180	903,000
2022-09-06	1.270	1.310	1.230	1.270	1.208	842,000
2022-09-05	1.270	1.290	1.210	1.230	1.170	370,000
2022-09-02	1.300	1.300	1.240	1.270	1.208	455,514
2022-09-01	1.290	1.310	1.260	1.290	1.228	511,000
2022-08-31	1.270	1.310	1.270	1.290	1.228	1,058,000
2022-08-30	1.230	1.350	1.230	1.270	1.208	1,469,000
2022-08-29	1.150	1.270	1.130	1.240	1.180	2,696,000

← NewerPage 17 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.