Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.410 | 1.410 | 1.330 | 1.400 | 1.400 | 6,283,000 |
| 2025-05-09 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 1,572,000 |
| 2025-05-08 | 1.440 | 1.500 | 1.400 | 1.400 | 1.400 | 14,557,000 |
| 2025-05-07 | 1.380 | 1.470 | 1.300 | 1.470 | 1.470 | 9,454,530 |
| 2025-05-06 | 1.490 | 1.490 | 1.360 | 1.410 | 1.410 | 2,899,000 |
| 2025-05-02 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 5,405,000 |
| 2025-04-30 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 7,483,000 |
| 2025-04-29 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 4,528,000 |
| 2025-04-28 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 6,637,000 |
| 2025-04-25 | 1.430 | 1.480 | 1.430 | 1.460 | 1.460 | 24,249,000 |
| 2025-04-24 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 12,417,000 |
| 2025-04-23 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 14,274,000 |
| 2025-04-22 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 3,789,000 |
| 2025-04-17 | 1.530 | 1.560 | 1.460 | 1.520 | 1.520 | 1,672,000 |
| 2025-04-16 | 1.490 | 1.600 | 1.430 | 1.560 | 1.560 | 5,398,891 |
| 2025-04-15 | 1.510 | 1.520 | 1.450 | 1.480 | 1.480 | 2,789,000 |
| 2025-04-14 | 1.400 | 1.510 | 1.380 | 1.480 | 1.480 | 3,046,214 |
| 2025-04-11 | 1.350 | 1.430 | 1.280 | 1.390 | 1.390 | 17,949,000 |
| 2025-04-10 | 1.290 | 1.380 | 1.240 | 1.350 | 1.350 | 3,912,000 |
| 2025-04-09 | 1.140 | 1.280 | 1.130 | 1.240 | 1.240 | 11,029,000 |
| 2025-04-08 | 1.230 | 1.290 | 1.180 | 1.210 | 1.210 | 2,872,001 |
| 2025-04-07 | 1.360 | 1.380 | 1.200 | 1.200 | 1.200 | 6,989,089 |
| 2025-04-03 | 1.460 | 1.570 | 1.410 | 1.570 | 1.570 | 11,830,000 |
| 2025-04-02 | 1.390 | 1.510 | 1.340 | 1.500 | 1.500 | 4,110,000 |
| 2025-04-01 | 1.480 | 1.490 | 1.370 | 1.370 | 1.370 | 4,072,808 |
| 2025-03-31 | 1.650 | 1.650 | 1.420 | 1.480 | 1.480 | 2,857,000 |
| 2025-03-28 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 1,489,000 |
| 2025-03-27 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 896,000 |
| 2025-03-26 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 834,000 |
| 2025-03-25 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 2,327,000 |
| 2025-03-24 | 1.720 | 1.740 | 1.650 | 1.660 | 1.660 | 1,826,000 |
| 2025-03-21 | 1.920 | 1.920 | 1.710 | 1.730 | 1.730 | 5,253,000 |
| 2025-03-20 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 23,881,595 |
| 2025-03-19 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 4,172,000 |
| 2025-03-18 | 1.880 | 1.920 | 1.870 | 1.920 | 1.920 | 13,019,000 |
| 2025-03-17 | 1.830 | 1.880 | 1.790 | 1.860 | 1.860 | 11,790,000 |
| 2025-03-14 | 1.820 | 1.900 | 1.810 | 1.870 | 1.870 | 4,643,000 |
| 2025-03-13 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 2,258,278 |
| 2025-03-12 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 1,860,000 |
| 2025-03-11 | 1.850 | 1.910 | 1.850 | 1.890 | 1.890 | 8,173,000 |
| 2025-03-10 | 1.830 | 1.900 | 1.820 | 1.870 | 1.870 | 4,184,000 |
| 2025-03-07 | 1.880 | 1.910 | 1.830 | 1.860 | 1.860 | 6,784,000 |
| 2025-03-06 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 4,139,000 |
| 2025-03-05 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 18,772,414 |
| 2025-03-04 | 1.860 | 1.920 | 1.840 | 1.890 | 1.890 | 4,877,000 |
| 2025-03-03 | 1.850 | 1.930 | 1.820 | 1.890 | 1.890 | 17,352,000 |
| 2025-02-28 | 1.890 | 1.890 | 1.830 | 1.850 | 1.850 | 5,818,000 |
| 2025-02-27 | 1.960 | 1.960 | 1.830 | 1.880 | 1.880 | 7,677,000 |
| 2025-02-26 | 1.910 | 1.980 | 1.900 | 1.950 | 1.950 | 10,567,000 |
| 2025-02-25 | 1.890 | 1.940 | 1.850 | 1.910 | 1.910 | 21,559,000 |
| 2025-02-24 | 1.850 | 1.910 | 1.830 | 1.900 | 1.900 | 31,090,000 |
| 2025-02-21 | 1.890 | 1.920 | 1.830 | 1.850 | 1.850 | 15,848,000 |
| 2025-02-20 | 1.850 | 1.900 | 1.790 | 1.890 | 1.890 | 31,790,000 |
| 2025-02-19 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 5,469,000 |
| 2025-02-18 | 1.850 | 1.890 | 1.800 | 1.880 | 1.880 | 5,122,000 |
| 2025-02-17 | 1.840 | 1.860 | 1.800 | 1.850 | 1.850 | 3,824,000 |
| 2025-02-14 | 1.810 | 1.820 | 1.710 | 1.820 | 1.820 | 6,661,400 |
| 2025-02-13 | 1.760 | 1.850 | 1.730 | 1.750 | 1.750 | 14,322,000 |
| 2025-02-12 | 1.840 | 1.870 | 1.750 | 1.760 | 1.760 | 7,762,000 |
| 2025-02-11 | 1.960 | 1.960 | 1.770 | 1.840 | 1.840 | 26,471,000 |
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.