Inke Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.710	1.710	1.570	1.590	1.513	3,720,000
2021-12-01	1.750	1.920	1.660	1.710	1.627	8,736,782
2021-11-30	1.650	1.770	1.590	1.760	1.675	19,047,000
2021-11-29	1.500	1.690	1.460	1.620	1.542	8,977,000
2021-11-26	1.620	1.730	1.500	1.500	1.427	13,773,000
2021-11-25	1.320	1.770	1.320	1.700	1.618	24,513,000
2021-11-24	1.340	1.360	1.240	1.320	1.256	6,473,000
2021-11-23	1.310	1.400	1.240	1.360	1.294	6,227,000
2021-11-22	1.280	1.340	1.230	1.310	1.247	4,942,000
2021-11-19	1.300	1.300	1.210	1.280	1.218	9,457,000
2021-11-18	1.380	1.380	1.300	1.300	1.237	4,036,576
2021-11-17	1.410	1.430	1.380	1.380	1.313	2,434,000
2021-11-16	1.400	1.420	1.400	1.410	1.342	2,941,000
2021-11-15	1.440	1.480	1.410	1.420	1.351	828,000
2021-11-12	1.500	1.510	1.430	1.440	1.370	2,219,000
2021-11-11	1.480	1.540	1.480	1.540	1.465	1,067,000
2021-11-10	1.460	1.500	1.430	1.480	1.408	616,000
2021-11-09	1.460	1.500	1.440	1.500	1.427	299,820
2021-11-08	1.460	1.460	1.400	1.460	1.389	1,240,000
2021-11-05	1.460	1.500	1.410	1.460	1.389	945,000
2021-11-04	1.450	1.500	1.450	1.480	1.408	458,000
2021-11-03	1.500	1.520	1.450	1.480	1.408	736,000
2021-11-02	1.540	1.540	1.480	1.510	1.437	698,000
2021-11-01	1.550	1.550	1.490	1.500	1.427	768,000
2021-10-29	1.550	1.590	1.510	1.590	1.513	1,208,000
2021-10-28	1.550	1.700	1.530	1.550	1.475	4,298,000
2021-10-27	1.480	1.480	1.420	1.480	1.408	1,521,000
2021-10-26	1.520	1.520	1.450	1.510	1.437	763,000
2021-10-25	1.540	1.540	1.500	1.520	1.446	213,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.