Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.200	1.220	1.180	1.180	1.123	211,000
2022-08-25	1.160	1.200	1.160	1.200	1.142	265,000
2022-08-24	1.150	1.170	1.150	1.160	1.104	346,000
2022-08-23	1.140	1.160	1.130	1.150	1.094	720,000
2022-08-22	1.160	1.170	1.120	1.160	1.104	1,067,000
2022-08-19	1.100	1.200	1.080	1.160	1.104	1,719,000
2022-08-18	1.110	1.110	1.090	1.100	1.047	145,000
2022-08-17	1.110	1.140	1.110	1.110	1.056	195,000
2022-08-16	1.150	1.150	1.100	1.130	1.075	803,000
2022-08-15	1.160	1.160	1.120	1.120	1.066	285,000
2022-08-12	1.160	1.180	1.140	1.150	1.094	308,000
2022-08-11	1.110	1.160	1.110	1.150	1.094	859,000
2022-08-10	1.170	1.170	1.080	1.090	1.037	1,277,000
2022-08-09	1.140	1.190	1.140	1.160	1.104	452,000
2022-08-08	1.150	1.160	1.130	1.130	1.075	145,000
2022-08-05	1.140	1.180	1.130	1.170	1.113	622,000
2022-08-04	1.140	1.180	1.120	1.150	1.094	1,597,000
2022-08-03	1.140	1.160	1.100	1.120	1.066	1,125,000
2022-08-02	1.180	1.180	1.120	1.120	1.066	2,049,000
2022-08-01	1.210	1.230	1.190	1.220	1.161	1,149,000
2022-07-29	1.260	1.270	1.200	1.210	1.151	1,980,000
2022-07-28	1.300	1.320	1.260	1.300	1.237	608,000
2022-07-27	1.310	1.310	1.280	1.290	1.228	509,000
2022-07-26	1.310	1.330	1.290	1.310	1.247	454,000
2022-07-25	1.350	1.350	1.300	1.310	1.247	818,000
2022-07-22	1.310	1.390	1.310	1.360	1.294	707,000
2022-07-21	1.400	1.420	1.340	1.340	1.275	764,000
2022-07-20	1.290	1.400	1.290	1.400	1.332	1,501,000
2022-07-19	1.300	1.310	1.270	1.290	1.228	360,000
2022-07-18	1.280	1.310	1.260	1.290	1.228	1,439,000
2022-07-15	1.300	1.330	1.260	1.260	1.199	1,096,000
2022-07-14	1.320	1.340	1.290	1.300	1.237	1,482,000
2022-07-13	1.290	1.330	1.270	1.290	1.228	2,198,000
2022-07-12	1.320	1.320	1.280	1.290	1.228	1,162,000
2022-07-11	1.350	1.350	1.300	1.320	1.256	1,122,233
2022-07-08	1.350	1.410	1.350	1.380	1.313	1,658,000
2022-07-07	1.330	1.360	1.310	1.350	1.285	2,065,046
2022-07-06	1.370	1.370	1.310	1.330	1.266	1,491,000
2022-07-05	1.360	1.400	1.320	1.370	1.304	2,482,000
2022-07-04	1.440	1.450	1.360	1.370	1.304	1,271,994
2022-06-30	1.370	1.420	1.370	1.400	1.332	4,230,994
2022-06-29	1.450	1.450	1.370	1.400	1.332	2,926,000
2022-06-28	1.440	1.480	1.400	1.460	1.389	2,951,000
2022-06-27	1.470	1.500	1.420	1.440	1.370	3,378,445
2022-06-24	1.460	1.480	1.440	1.460	1.389	2,292,027
2022-06-23	1.450	1.450	1.410	1.450	1.380	1,661,032
2022-06-22	1.480	1.510	1.420	1.440	1.370	3,616,995
2022-06-21	1.530	1.580	1.450	1.480	1.408	6,297,000
2022-06-20	1.520	1.640	1.470	1.540	1.465	14,097,000
2022-06-17	1.490	1.580	1.400	1.500	1.427	11,418,000
2022-06-16	1.450	1.600	1.340	1.490	1.418	21,957,000
2022-06-15	1.370	1.500	1.360	1.420	1.351	15,664,988
2022-06-14	1.320	1.340	1.290	1.330	1.266	2,020,000
2022-06-13	1.360	1.380	1.330	1.340	1.275	902,000
2022-06-10	1.320	1.400	1.320	1.390	1.323	1,562,730
2022-06-09	1.400	1.400	1.340	1.340	1.275	1,530,766
2022-06-08	1.330	1.400	1.330	1.380	1.313	3,732,000
2022-06-07	1.310	1.330	1.280	1.320	1.256	1,544,000
2022-06-06	1.300	1.320	1.280	1.290	1.228	875,000
2022-06-02	1.310	1.350	1.240	1.300	1.237	6,479,000

← NewerPage 18 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.