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 |
| 2021-10-22 | 1.500 | 1.550 | 1.500 | 1.540 | 1.465 | 618,000 |
| 2021-10-21 | 1.570 | 1.570 | 1.460 | 1.490 | 1.418 | 1,209,000 |
| 2021-10-20 | 1.480 | 1.580 | 1.470 | 1.570 | 1.494 | 1,949,000 |
| 2021-10-19 | 1.420 | 1.470 | 1.410 | 1.440 | 1.370 | 1,613,000 |
| 2021-10-18 | 1.410 | 1.440 | 1.390 | 1.430 | 1.361 | 756,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.