Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 837,000 |
| 2025-10-30 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 2,492,700 |
| 2025-10-28 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 1,243,000 |
| 2025-10-27 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 1,816,000 |
| 2025-10-24 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 2,615,000 |
| 2025-10-23 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 862,000 |
| 2025-10-22 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 1,127,000 |
| 2025-10-21 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 1,464,000 |
| 2025-10-20 | 1.030 | 1.040 | 1.000 | 1.000 | 1.000 | 3,268,800 |
| 2025-10-17 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 3,583,566 |
| 2025-10-16 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 1,900,000 |
| 2025-10-15 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 4,811,000 |
| 2025-10-14 | 1.170 | 1.180 | 1.090 | 1.100 | 1.100 | 3,474,841 |
| 2025-10-13 | 1.140 | 1.190 | 1.120 | 1.160 | 1.160 | 3,306,000 |
| 2025-10-10 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 2,333,000 |
| 2025-10-09 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 1,770,000 |
| 2025-10-08 | 1.330 | 1.340 | 1.250 | 1.260 | 1.260 | 12,909,000 |
| 2025-10-06 | 1.300 | 1.370 | 1.300 | 1.330 | 1.330 | 7,674,000 |
| 2025-10-03 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 914,000 |
| 2025-10-02 | 1.300 | 1.350 | 1.290 | 1.300 | 1.300 | 6,211,000 |
| 2025-09-30 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 1,329,000 |
| 2025-09-29 | 1.260 | 1.310 | 1.260 | 1.280 | 1.280 | 7,834,000 |
| 2025-09-26 | 1.260 | 1.310 | 1.250 | 1.280 | 1.280 | 14,096,000 |
| 2025-09-25 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 1,470,000 |
| 2025-09-24 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 4,682,000 |
| 2025-09-23 | 1.310 | 1.330 | 1.270 | 1.290 | 1.290 | 2,136,876 |
| 2025-09-22 | 1.260 | 1.330 | 1.250 | 1.310 | 1.310 | 7,977,000 |
| 2025-09-19 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 8,881,000 |
| 2025-09-18 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 6,617,000 |
| 2025-09-17 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 13,300,000 |
| 2025-09-16 | 1.460 | 1.460 | 1.320 | 1.350 | 1.350 | 48,870,000 |
| 2025-09-15 | 1.420 | 1.470 | 1.400 | 1.460 | 1.460 | 2,596,000 |
| 2025-09-12 | 1.420 | 1.450 | 1.370 | 1.420 | 1.420 | 4,446,000 |
| 2025-09-11 | 1.400 | 1.460 | 1.380 | 1.420 | 1.420 | 12,007,000 |
| 2025-09-10 | 1.420 | 1.440 | 1.360 | 1.400 | 1.400 | 7,031,600 |
| 2025-09-09 | 1.370 | 1.440 | 1.320 | 1.420 | 1.420 | 24,853,400 |
| 2025-09-08 | 1.410 | 1.420 | 1.310 | 1.360 | 1.360 | 15,719,800 |
| 2025-09-05 | 1.370 | 1.430 | 1.360 | 1.400 | 1.400 | 2,724,000 |
| 2025-09-04 | 1.490 | 1.490 | 1.350 | 1.370 | 1.370 | 14,477,000 |
| 2025-09-03 | 1.500 | 1.540 | 1.450 | 1.450 | 1.450 | 12,871,000 |
| 2025-09-02 | 1.510 | 1.510 | 1.420 | 1.490 | 1.490 | 8,477,000 |
| 2025-09-01 | 1.580 | 1.580 | 1.420 | 1.530 | 1.530 | 7,484,000 |
| 2025-08-29 | 1.580 | 1.630 | 1.570 | 1.610 | 1.610 | 5,536,985 |
| 2025-08-28 | 1.500 | 1.600 | 1.480 | 1.600 | 1.600 | 8,520,000 |
| 2025-08-27 | 1.680 | 1.680 | 1.520 | 1.530 | 1.530 | 14,523,000 |
| 2025-08-26 | 1.500 | 1.650 | 1.460 | 1.650 | 1.650 | 10,729,000 |
| 2025-08-25 | 1.420 | 1.580 | 1.420 | 1.510 | 1.510 | 21,334,000 |
| 2025-08-22 | 1.440 | 1.480 | 1.410 | 1.420 | 1.420 | 11,837,000 |
| 2025-08-21 | 1.550 | 1.570 | 1.430 | 1.440 | 1.440 | 8,072,000 |
| 2025-08-20 | 1.340 | 1.400 | 1.320 | 1.400 | 1.400 | 2,030,000 |
| 2025-08-19 | 1.420 | 1.480 | 1.340 | 1.360 | 1.360 | 2,610,000 |
| 2025-08-18 | 1.280 | 1.370 | 1.280 | 1.370 | 1.370 | 2,992,000 |
| 2025-08-15 | 1.300 | 1.300 | 1.240 | 1.270 | 1.270 | 1,875,800 |
| 2025-08-14 | 1.340 | 1.360 | 1.290 | 1.300 | 1.300 | 1,378,000 |
| 2025-08-13 | 1.250 | 1.340 | 1.240 | 1.340 | 1.340 | 1,978,970 |
| 2025-08-12 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 779,700 |
| 2025-08-11 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 506,000 |
| 2025-08-08 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 536,000 |
| 2025-08-07 | 1.310 | 1.320 | 1.290 | 1.320 | 1.320 | 398,800 |
| 2025-08-06 | 1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 817,000 |
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.