Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.280	1.330	1.260	1.290	1.228	8,702,000
2022-05-31	1.190	1.380	1.180	1.270	1.208	6,387,000
2022-05-30	1.190	1.200	1.180	1.190	1.132	2,107,100
2022-05-27	1.180	1.190	1.160	1.190	1.132	1,144,000
2022-05-26	1.150	1.190	1.110	1.160	1.104	1,049,000
2022-05-25	1.270	1.270	1.120	1.120	1.066	13,195,000
2022-05-24	1.210	1.280	1.150	1.200	1.142	14,452,000
2022-05-23	1.220	1.260	1.170	1.200	1.142	1,909,000
2022-05-20	1.220	1.240	1.210	1.210	1.151	2,849,994
2022-05-19	1.200	1.230	1.200	1.210	1.151	2,214,000
2022-05-18	1.290	1.300	1.210	1.210	1.151	2,812,000
2022-05-17	1.240	1.300	1.230	1.280	1.218	3,038,006
2022-05-16	1.230	1.230	1.190	1.210	1.151	1,035,000
2022-05-13	1.210	1.220	1.170	1.200	1.142	2,129,000
2022-05-12	1.210	1.250	1.170	1.180	1.123	1,656,253
2022-05-11	1.210	1.270	1.210	1.220	1.161	1,805,280
2022-05-10	1.250	1.270	1.210	1.210	1.151	2,281,000
2022-05-06	1.270	1.300	1.260	1.270	1.208	1,347,713
2022-05-05	1.310	1.340	1.270	1.330	1.266	2,469,000
2022-05-04	1.350	1.350	1.270	1.280	1.218	1,316,000
2022-05-03	1.360	1.360	1.310	1.340	1.275	1,292,994
2022-04-29	1.330	1.370	1.310	1.360	1.294	4,042,000
2022-04-28	1.250	1.420	1.250	1.330	1.266	4,366,000
2022-04-27	1.250	1.290	1.240	1.270	1.208	2,636,000
2022-04-26	1.220	1.300	1.220	1.280	1.218	1,686,000
2022-04-25	1.250	1.280	1.210	1.240	1.180	2,218,000
2022-04-22	1.280	1.300	1.230	1.290	1.228	1,061,000
2022-04-21	1.340	1.340	1.270	1.290	1.228	1,137,000
2022-04-20	1.420	1.430	1.330	1.360	1.294	2,389,000
2022-04-19	1.460	1.460	1.420	1.440	1.370	740,027
2022-04-14	1.440	1.470	1.420	1.470	1.399	8,522,000
2022-04-13	1.420	1.440	1.390	1.420	1.351	2,271,000
2022-04-12	1.600	1.600	1.400	1.400	1.332	8,046,000
2022-04-11	1.530	1.590	1.500	1.590	1.513	10,574,000
2022-04-08	1.510	1.600	1.440	1.570	1.494	4,109,000
2022-04-07	1.540	1.540	1.480	1.500	1.427	2,378,000
2022-04-06	1.570	1.570	1.480	1.540	1.465	4,210,400
2022-04-04	1.580	1.590	1.550	1.580	1.503	770,000
2022-04-01	1.520	1.560	1.510	1.540	1.465	893,000
2022-03-31	1.600	1.600	1.530	1.580	1.503	1,854,000
2022-03-30	1.580	1.630	1.560	1.600	1.522	5,334,000
2022-03-29	1.520	1.560	1.520	1.560	1.484	6,780,000
2022-03-28	1.510	1.540	1.470	1.510	1.437	2,901,260
2022-03-25	1.530	1.530	1.450	1.490	1.418	1,695,000
2022-03-24	1.500	1.540	1.480	1.520	1.446	1,803,000
2022-03-23	1.490	1.610	1.490	1.500	1.427	9,347,000
2022-03-22	1.450	1.520	1.390	1.460	1.389	2,362,577
2022-03-21	1.500	1.500	1.420	1.440	1.370	1,445,448
2022-03-18	1.480	1.480	1.370	1.460	1.389	3,522,679
2022-03-17	1.310	1.520	1.310	1.480	1.408	5,250,244
2022-03-16	1.240	1.280	1.160	1.220	1.161	11,540,000
2022-03-15	1.330	1.360	1.120	1.130	1.075	6,251,000
2022-03-14	1.520	1.520	1.320	1.320	1.256	4,073,000
2022-03-11	1.800	1.800	1.540	1.550	1.475	8,494,000
2022-03-10	1.760	1.860	1.700	1.840	1.751	3,936,000
2022-03-09	1.840	1.880	1.670	1.700	1.618	4,368,000
2022-03-08	1.900	1.950	1.810	1.840	1.751	6,446,000
2022-03-07	1.830	1.930	1.760	1.910	1.817	7,155,000
2022-03-04	1.850	1.970	1.800	1.840	1.751	5,479,000
2022-03-03	2.170	2.170	1.880	1.890	1.798	19,381,000

← NewerPage 19 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.