Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.930	0.960	0.880	0.880	0.880	6,245,000
2026-07-28	0.960	1.020	0.930	0.930	0.930	4,745,000
2026-07-27	0.950	0.990	0.930	0.970	0.970	10,925,000
2026-07-24	0.990	0.990	0.930	0.930	0.930	5,231,000
2026-07-23	0.950	1.000	0.930	0.970	0.970	6,519,000
2026-07-22	0.930	0.980	0.920	0.950	0.950	6,142,000
2026-07-21	0.900	0.940	0.890	0.930	0.930	1,305,000
2026-07-20	0.910	0.950	0.890	0.920	0.920	820,000
2026-07-17	1.020	1.020	0.890	0.920	0.920	2,757,000
2026-07-16	1.030	1.040	0.950	1.000	1.000	7,522,000
2026-07-15	1.060	1.070	1.020	1.030	1.030	4,371,000
2026-07-14	1.100	1.100	1.070	1.090	1.090	1,983,000
2026-07-13	1.160	1.170	1.090	1.130	1.130	1,445,000
2026-07-10	1.210	1.210	1.140	1.180	1.180	2,500,000
2026-07-09	1.290	1.290	1.180	1.210	1.210	1,508,000
2026-07-08	1.140	1.250	1.140	1.250	1.250	1,430,000
2026-07-07	1.200	1.210	1.130	1.180	1.180	2,917,000
2026-07-06	1.210	1.230	1.170	1.190	1.190	1,363,000
2026-07-03	1.300	1.330	1.200	1.210	1.210	5,002,000
2026-07-02	1.400	1.400	1.320	1.320	1.320	3,634,000
2026-06-30	1.360	1.420	1.360	1.400	1.400	3,586,000
2026-06-29	1.410	1.430	1.370	1.400	1.400	1,422,000
2026-06-26	1.320	1.420	1.270	1.410	1.410	7,282,000
2026-06-25	1.400	1.440	1.280	1.320	1.320	13,209,000
2026-06-24	1.500	1.540	1.420	1.420	1.420	6,367,000
2026-06-23	1.460	1.540	1.390	1.530	1.530	9,950,000
2026-06-22	1.500	1.530	1.460	1.460	1.460	9,583,000
2026-06-18	1.560	1.570	1.500	1.520	1.520	5,592,000
2026-06-17	1.450	1.580	1.410	1.560	1.560	16,043,000
2026-06-16	1.450	1.520	1.410	1.450	1.450	9,413,552
2026-06-15	1.450	1.510	1.400	1.470	1.470	8,141,664
2026-06-12	1.360	1.470	1.360	1.430	1.430	9,356,000
2026-06-11	1.320	1.420	1.320	1.370	1.370	8,780,994
2026-06-10	1.360	1.380	1.290	1.290	1.290	3,644,000
2026-06-09	1.260	1.380	1.220	1.360	1.360	5,467,000
2026-06-08	1.250	1.290	1.130	1.250	1.250	10,783,256
2026-06-05	1.300	1.330	1.250	1.300	1.300	4,919,000
2026-06-04	1.370	1.420	1.270	1.320	1.320	11,413,000
2026-06-03	1.490	1.490	1.310	1.370	1.370	16,027,000
2026-06-02	1.420	1.530	1.410	1.490	1.490	13,735,000
2026-06-01	1.390	1.610	1.380	1.430	1.430	50,599,379
2026-05-29	1.170	1.420	1.150	1.390	1.390	40,761,000
2026-05-28	1.110	1.190	1.020	1.170	1.170	18,278,000
2026-05-27	1.020	1.090	1.000	1.060	1.060	4,374,000
2026-05-26	1.060	1.060	0.990	1.020	1.020	7,873,948
2026-05-22	1.070	1.140	1.040	1.060	1.060	96,653,984
2026-05-21	1.060	1.150	1.050	1.070	1.070	11,266,000
2026-05-20	1.000	1.110	0.960	1.060	1.060	11,048,170
2026-05-19	0.950	1.030	0.940	0.990	0.990	9,784,000
2026-05-18	0.800	1.000	0.800	0.960	0.960	21,137,000
2026-05-15	0.820	0.850	0.780	0.800	0.800	4,115,000
2026-05-14	0.810	0.840	0.780	0.830	0.830	2,338,000
2026-05-13	0.830	0.830	0.780	0.810	0.810	4,490,000
2026-05-12	0.870	0.880	0.830	0.830	0.830	2,681,000
2026-05-11	0.910	0.920	0.860	0.880	0.880	7,385,000
2026-05-08	0.810	0.910	0.810	0.910	0.910	8,646,000
2026-05-07	0.860	0.860	0.800	0.800	0.800	3,057,000
2026-05-06	0.760	0.990	0.760	0.840	0.840	322,331,000
2026-05-05	0.780	0.780	0.710	0.730	0.730	1,357,000
2026-05-04	0.680	0.770	0.680	0.760	0.760	3,484,000

← NewerPage 2 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.