Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.870 | 0.890 | 0.820 | 0.850 | 0.850 | 1,280,000 |
| 2026-01-27 | 0.900 | 0.910 | 0.840 | 0.850 | 0.850 | 3,666,000 |
| 2026-01-26 | 0.970 | 0.970 | 0.790 | 0.880 | 0.880 | 7,921,000 |
| 2026-01-23 | 0.970 | 1.000 | 0.960 | 0.970 | 0.970 | 846,000 |
| 2026-01-22 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 322,000 |
| 2026-01-21 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 1,541,000 |
| 2026-01-20 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 1,145,000 |
| 2026-01-19 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 1,740,000 |
| 2026-01-16 | 1.020 | 1.050 | 0.980 | 0.990 | 0.990 | 5,113,000 |
| 2026-01-15 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 1,044,000 |
| 2026-01-14 | 1.060 | 1.100 | 1.030 | 1.060 | 1.060 | 3,425,000 |
| 2026-01-13 | 1.100 | 1.130 | 1.030 | 1.030 | 1.030 | 17,133,000 |
| 2026-01-12 | 1.090 | 1.110 | 1.050 | 1.090 | 1.090 | 30,880,000 |
| 2026-01-09 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 564,000 |
| 2026-01-08 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 116,000 |
| 2026-01-07 | 1.080 | 1.110 | 1.070 | 1.070 | 1.070 | 1,640,000 |
| 2026-01-06 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 1,118,000 |
| 2026-01-05 | 1.080 | 1.100 | 1.040 | 1.080 | 1.080 | 2,237,000 |
| 2026-01-02 | 1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 707,000 |
| 2025-12-31 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 1,919,000 |
| 2025-12-30 | 1.070 | 1.110 | 1.040 | 1.090 | 1.090 | 7,673,000 |
| 2025-12-29 | 1.020 | 1.120 | 1.010 | 1.080 | 1.080 | 4,946,000 |
| 2025-12-24 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 652,290 |
| 2025-12-23 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 1,081,000 |
| 2025-12-22 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 857,000 |
| 2025-12-19 | 0.950 | 1.020 | 0.950 | 1.010 | 1.010 | 3,085,000 |
| 2025-12-18 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 991,000 |
| 2025-12-17 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 413,000 |
| 2025-12-16 | 0.980 | 1.010 | 0.970 | 0.980 | 0.980 | 1,095,000 |
| 2025-12-15 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 496,000 |
| 2025-12-12 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 401,000 |
| 2025-12-11 | 0.980 | 1.000 | 0.960 | 0.970 | 0.970 | 673,000 |
| 2025-12-10 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 647,000 |
| 2025-12-09 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 535,000 |
| 2025-12-08 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 1,333,000 |
| 2025-12-05 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 149,000 |
| 2025-12-04 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 693,000 |
| 2025-12-03 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 667,000 |
| 2025-12-02 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 549,000 |
| 2025-12-01 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 399,000 |
| 2025-11-28 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 388,000 |
| 2025-11-27 | 1.010 | 1.040 | 1.000 | 1.000 | 1.000 | 852,000 |
| 2025-11-26 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 1,726,000 |
| 2025-11-25 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 582,000 |
| 2025-11-24 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 431,917 |
| 2025-11-21 | 0.950 | 1.000 | 0.950 | 0.970 | 0.970 | 1,188,000 |
| 2025-11-20 | 0.950 | 1.000 | 0.950 | 0.980 | 0.980 | 4,055,000 |
| 2025-11-19 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 808,000 |
| 2025-11-18 | 0.990 | 1.000 | 0.950 | 0.970 | 0.970 | 2,364,000 |
| 2025-11-17 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 1,173,000 |
| 2025-11-14 | 1.030 | 1.040 | 0.970 | 0.980 | 0.980 | 3,877,000 |
| 2025-11-13 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 414,000 |
| 2025-11-12 | 1.030 | 1.070 | 1.030 | 1.040 | 1.040 | 582,000 |
| 2025-11-11 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 1,052,000 |
| 2025-11-10 | 1.040 | 1.090 | 1.010 | 1.010 | 1.010 | 3,955,000 |
| 2025-11-07 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 1,152,000 |
| 2025-11-06 | 1.090 | 1.100 | 1.030 | 1.040 | 1.040 | 1,469,000 |
| 2025-11-05 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 1,522,600 |
| 2025-11-04 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 2,438,000 |
| 2025-11-03 | 1.050 | 1.120 | 1.050 | 1.090 | 1.090 | 2,411,000 |
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.