Inke Ltd historical data

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

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

← NewerPage 4 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.