Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 263,000 |
| 2025-08-04 | 1.240 | 1.330 | 1.240 | 1.300 | 1.300 | 734,000 |
| 2025-08-01 | 1.270 | 1.280 | 1.220 | 1.280 | 1.280 | 1,491,000 |
| 2025-07-31 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 1,808,000 |
| 2025-07-30 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 478,000 |
| 2025-07-29 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 2,555,000 |
| 2025-07-28 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 2,414,000 |
| 2025-07-25 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 904,000 |
| 2025-07-24 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 2,354,000 |
| 2025-07-23 | 1.390 | 1.450 | 1.380 | 1.450 | 1.450 | 2,171,000 |
| 2025-07-22 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1,816,000 |
| 2025-07-21 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 1,602,000 |
| 2025-07-18 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 1,381,000 |
| 2025-07-17 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 1,504,000 |
| 2025-07-16 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 2,039,000 |
| 2025-07-15 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 1,585,000 |
| 2025-07-14 | 1.350 | 1.380 | 1.310 | 1.370 | 1.370 | 1,603,000 |
| 2025-07-11 | 1.440 | 1.440 | 1.310 | 1.350 | 1.350 | 3,637,000 |
| 2025-07-10 | 1.360 | 1.450 | 1.360 | 1.400 | 1.400 | 5,260,000 |
| 2025-07-09 | 1.350 | 1.360 | 1.310 | 1.330 | 1.330 | 1,909,000 |
| 2025-07-08 | 1.330 | 1.360 | 1.290 | 1.350 | 1.350 | 2,393,400 |
| 2025-07-07 | 1.250 | 1.390 | 1.240 | 1.320 | 1.320 | 6,386,000 |
| 2025-07-04 | 1.160 | 1.250 | 1.150 | 1.250 | 1.250 | 3,242,000 |
| 2025-07-03 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 1,678,000 |
| 2025-07-02 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 1,037,000 |
| 2025-06-30 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 539,000 |
| 2025-06-27 | 1.140 | 1.180 | 1.130 | 1.150 | 1.150 | 311,262 |
| 2025-06-26 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 1,270,000 |
| 2025-06-25 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 684,000 |
| 2025-06-24 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 592,000 |
| 2025-06-23 | 1.160 | 1.180 | 1.140 | 1.180 | 1.180 | 993,000 |
| 2025-06-20 | 1.090 | 1.180 | 1.090 | 1.180 | 1.180 | 1,644,000 |
| 2025-06-19 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 1,799,000 |
| 2025-06-18 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 1,581,000 |
| 2025-06-17 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 1,027,000 |
| 2025-06-16 | 1.190 | 1.210 | 1.140 | 1.160 | 1.160 | 1,340,000 |
| 2025-06-13 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 908,000 |
| 2025-06-12 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 8,784,000 |
| 2025-06-11 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 1,794,000 |
| 2025-06-10 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 845,000 |
| 2025-06-09 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 1,429,500 |
| 2025-06-06 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 351,000 |
| 2025-06-05 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 2,588,000 |
| 2025-06-04 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 289,000 |
| 2025-06-03 | 1.340 | 1.360 | 1.310 | 1.320 | 1.320 | 552,000 |
| 2025-06-02 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 563,000 |
| 2025-05-30 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 518,000 |
| 2025-05-29 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 3,683,000 |
| 2025-05-28 | 1.370 | 1.410 | 1.350 | 1.360 | 1.360 | 2,907,000 |
| 2025-05-27 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 4,174,000 |
| 2025-05-26 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 501,000 |
| 2025-05-23 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 1,189,000 |
| 2025-05-22 | 1.400 | 1.410 | 1.300 | 1.340 | 1.340 | 23,437,000 |
| 2025-05-21 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 6,061,000 |
| 2025-05-20 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 2,057,000 |
| 2025-05-19 | 1.440 | 1.470 | 1.370 | 1.370 | 1.370 | 7,891,000 |
| 2025-05-16 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 3,138,000 |
| 2025-05-15 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 6,718,000 |
| 2025-05-14 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 1,692,000 |
| 2025-05-13 | 1.400 | 1.480 | 1.360 | 1.400 | 1.400 | 16,690,000 |
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.