Inke Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.650	0.720	0.650	0.680	0.680	2,239,600
2026-04-29	0.670	0.670	0.630	0.650	0.650	1,878,000
2026-04-28	0.680	0.680	0.670	0.670	0.670	744,000
2026-04-27	0.680	0.710	0.660	0.690	0.690	1,575,000
2026-04-24	0.660	0.670	0.650	0.650	0.650	2,948,000
2026-04-23	0.660	0.680	0.650	0.670	0.670	639,000
2026-04-22	0.670	0.680	0.650	0.670	0.670	835,000
2026-04-21	0.690	0.700	0.680	0.680	0.680	287,000
2026-04-20	0.700	0.730	0.650	0.680	0.680	4,158,000
2026-04-17	0.710	0.720	0.690	0.720	0.720	491,000
2026-04-16	0.740	0.740	0.690	0.700	0.700	1,591,000
2026-04-15	0.750	0.750	0.720	0.740	0.740	543,000
2026-04-14	0.770	0.770	0.750	0.750	0.750	863,000
2026-04-13	0.730	0.770	0.730	0.760	0.760	3,126,000
2026-04-10	0.700	0.740	0.670	0.740	0.740	3,348,000
2026-04-09	0.660	0.710	0.650	0.700	0.700	2,904,000
2026-04-08	0.640	0.670	0.620	0.650	0.650	1,832,000
2026-04-02	0.620	0.640	0.620	0.640	0.640	1,146,000
2026-04-01	0.620	0.640	0.600	0.620	0.620	3,423,000
2026-03-31	0.610	0.610	0.570	0.590	0.590	2,196,000
2026-03-30	0.620	0.640	0.600	0.610	0.610	741,000
2026-03-27	0.570	0.640	0.570	0.620	0.620	1,099,000
2026-03-26	0.640	0.640	0.610	0.610	0.610	605,000
2026-03-25	0.620	0.640	0.620	0.640	0.640	424,000
2026-03-24	0.600	0.630	0.600	0.620	0.620	525,000
2026-03-23	0.680	0.680	0.590	0.590	0.590	9,901,000
2026-03-20	0.660	0.680	0.650	0.660	0.660	1,705,000
2026-03-19	0.660	0.730	0.660	0.680	0.680	1,788,000
2026-03-18	0.660	0.690	0.660	0.680	0.680	1,327,000
2026-03-17	0.670	0.690	0.650	0.650	0.650	2,483,000
2026-03-16	0.700	0.710	0.640	0.670	0.670	6,865,400
2026-03-13	0.760	0.760	0.720	0.720	0.720	278,000
2026-03-12	0.730	0.740	0.720	0.730	0.730	328,000
2026-03-11	0.740	0.840	0.720	0.730	0.730	2,892,000
2026-03-10	0.670	0.820	0.670	0.760	0.760	3,824,000
2026-03-09	0.710	0.710	0.650	0.670	0.670	1,131,000
2026-03-06	0.670	0.720	0.670	0.710	0.710	1,169,000
2026-03-05	0.730	0.740	0.680	0.690	0.690	1,727,000
2026-03-04	0.730	0.730	0.690	0.710	0.710	2,367,000
2026-03-03	0.720	0.740	0.700	0.730	0.730	2,063,000
2026-03-02	0.730	0.740	0.710	0.720	0.720	2,251,000
2026-02-27	0.880	0.890	0.730	0.730	0.730	16,880,000
2026-02-26	0.850	0.890	0.840	0.880	0.880	983,000
2026-02-25	0.830	0.850	0.830	0.840	0.840	204,000
2026-02-24	0.830	0.830	0.820	0.830	0.830	378,000
2026-02-23	0.880	0.880	0.800	0.830	0.830	975,000
2026-02-20	0.900	0.900	0.850	0.860	0.860	101,000
2026-02-16	0.890	0.910	0.880	0.900	0.900	293,000
2026-02-13	0.890	0.900	0.850	0.900	0.900	241,000
2026-02-12	0.870	0.890	0.840	0.870	0.870	559,000
2026-02-11	0.850	0.870	0.840	0.860	0.860	289,000
2026-02-10	0.840	0.840	0.810	0.820	0.820	789,000
2026-02-09	0.830	0.840	0.810	0.810	0.810	486,000
2026-02-06	0.820	0.850	0.810	0.820	0.820	643,000
2026-02-05	0.850	0.860	0.830	0.840	0.840	486,000
2026-02-04	0.850	0.850	0.830	0.840	0.840	557,400
2026-02-03	0.860	0.870	0.840	0.850	0.850	423,000
2026-02-02	0.880	0.880	0.850	0.850	0.850	546,000
2026-01-30	0.860	0.910	0.860	0.880	0.880	399,000
2026-01-29	0.850	0.920	0.830	0.870	0.870	1,554,000

← NewerPage 3 of 21 · 1,234 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.