Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.990	2.020	1.870	1.890	1.798	1,234,711
2022-03-01	1.990	2.030	1.940	2.020	1.922	1,710,000
2022-02-28	1.950	2.020	1.910	2.020	1.922	2,038,000
2022-02-25	2.000	2.020	1.880	1.960	1.865	3,086,000
2022-02-24	2.120	2.140	1.970	1.990	1.894	2,891,000
2022-02-23	2.080	2.170	2.070	2.140	2.036	928,000
2022-02-22	2.140	2.140	1.990	2.100	1.998	3,499,000
2022-02-21	2.200	2.200	2.050	2.130	2.027	1,595,000
2022-02-18	2.100	2.140	2.080	2.080	1.979	1,772,000
2022-02-17	2.240	2.240	2.080	2.100	1.998	3,712,000
2022-02-16	2.220	2.250	2.190	2.240	2.131	1,305,000
2022-02-15	2.150	2.300	2.140	2.220	2.112	4,973,000
2022-02-14	2.150	2.210	2.070	2.180	2.074	2,674,004
2022-02-11	2.180	2.250	1.980	2.160	2.055	15,814,546
2022-02-10	2.120	2.230	2.090	2.220	2.112	4,864,004
2022-02-09	2.090	2.160	2.040	2.160	2.055	4,771,000
2022-02-08	2.020	2.130	2.020	2.080	1.979	10,259,000
2022-02-07	2.040	2.090	1.910	2.040	1.941	11,240,000
2022-02-04	2.010	2.110	1.910	2.040	1.941	11,280,574
2022-01-31	1.860	2.030	1.850	2.010	1.913	12,340,000
2022-01-28	1.800	1.860	1.720	1.860	1.770	18,234,000
2022-01-27	1.780	1.820	1.650	1.820	1.732	10,289,000
2022-01-26	1.760	1.860	1.760	1.790	1.703	6,019,000
2022-01-25	1.710	1.810	1.680	1.770	1.684	3,622,787
2022-01-24	1.720	1.770	1.640	1.750	1.665	3,589,000
2022-01-21	1.700	1.760	1.640	1.720	1.637	3,755,000
2022-01-20	1.590	1.750	1.550	1.700	1.618	4,999,000
2022-01-19	1.480	1.650	1.480	1.610	1.532	5,635,728
2022-01-18	1.490	1.520	1.470	1.490	1.418	597,000
2022-01-17	1.480	1.500	1.470	1.490	1.418	485,000
2022-01-14	1.510	1.530	1.450	1.470	1.399	3,261,983
2022-01-13	1.560	1.560	1.460	1.530	1.456	3,057,000
2022-01-12	1.550	1.590	1.530	1.560	1.484	755,000
2022-01-11	1.570	1.580	1.530	1.550	1.475	371,000
2022-01-10	1.520	1.600	1.510	1.570	1.494	827,000
2022-01-07	1.490	1.540	1.490	1.520	1.446	413,000
2022-01-06	1.510	1.530	1.460	1.490	1.418	817,000
2022-01-05	1.520	1.540	1.490	1.510	1.437	1,803,059
2022-01-04	1.580	1.610	1.560	1.570	1.494	339,000
2022-01-03	1.670	1.680	1.580	1.610	1.532	1,029,000
2021-12-31	1.600	1.730	1.600	1.680	1.599	3,381,000
2021-12-30	1.510	1.650	1.510	1.600	1.522	1,459,000
2021-12-29	1.560	1.560	1.480	1.520	1.446	339,000
2021-12-28	1.580	1.600	1.520	1.530	1.456	1,361,904
2021-12-24	1.610	1.640	1.560	1.610	1.532	1,721,000
2021-12-23	1.530	1.650	1.490	1.610	1.532	5,877,000
2021-12-22	1.500	1.530	1.480	1.490	1.418	614,000
2021-12-21	1.430	1.510	1.420	1.500	1.427	931,000
2021-12-20	1.540	1.560	1.420	1.430	1.361	4,423,378
2021-12-17	1.570	1.570	1.520	1.550	1.475	1,675,135
2021-12-16	1.520	1.580	1.500	1.580	1.503	5,235,095
2021-12-15	1.480	1.550	1.480	1.520	1.446	1,962,922
2021-12-14	1.570	1.570	1.480	1.480	1.408	6,443,000
2021-12-13	1.510	1.590	1.510	1.580	1.503	2,510,000
2021-12-10	1.480	1.580	1.450	1.540	1.465	3,236,000
2021-12-09	1.440	1.500	1.430	1.500	1.427	2,238,643
2021-12-08	1.480	1.500	1.430	1.440	1.370	1,475,000
2021-12-07	1.390	1.490	1.390	1.460	1.389	2,285,000
2021-12-06	1.520	1.530	1.380	1.380	1.313	3,549,564
2021-12-03	1.560	1.570	1.500	1.520	1.446	3,173,000

← NewerPage 20 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.