Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.850 | 1.900 | 1.790 | 1.900 | 1.900 | 18,403,000 |
| 2025-02-07 | 1.740 | 1.840 | 1.690 | 1.820 | 1.820 | 15,455,000 |
| 2025-02-06 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 12,262,000 |
| 2025-02-05 | 1.780 | 1.850 | 1.680 | 1.770 | 1.770 | 40,341,000 |
| 2025-02-04 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 5,786,000 |
| 2025-02-03 | 1.800 | 1.800 | 1.670 | 1.760 | 1.760 | 4,090,000 |
| 2025-01-28 | 1.710 | 1.740 | 1.670 | 1.730 | 1.730 | 5,261,000 |
| 2025-01-27 | 1.640 | 1.740 | 1.640 | 1.700 | 1.700 | 11,839,000 |
| 2025-01-24 | 1.540 | 1.660 | 1.540 | 1.640 | 1.640 | 25,203,000 |
| 2025-01-23 | 1.560 | 1.590 | 1.520 | 1.550 | 1.550 | 8,251,000 |
| 2025-01-22 | 1.590 | 1.630 | 1.550 | 1.560 | 1.560 | 17,319,010 |
| 2025-01-21 | 1.680 | 1.690 | 1.570 | 1.600 | 1.600 | 14,736,000 |
| 2025-01-20 | 1.580 | 1.720 | 1.480 | 1.720 | 1.720 | 29,710,000 |
| 2025-01-17 | 1.660 | 1.680 | 1.550 | 1.550 | 1.550 | 26,232,000 |
| 2025-01-16 | 1.760 | 1.770 | 1.610 | 1.620 | 1.620 | 8,080,000 |
| 2025-01-15 | 1.700 | 1.760 | 1.670 | 1.760 | 1.760 | 17,982,000 |
| 2025-01-14 | 1.700 | 1.730 | 1.580 | 1.700 | 1.700 | 36,763,000 |
| 2025-01-13 | 1.550 | 1.700 | 1.430 | 1.660 | 1.660 | 40,641,000 |
| 2025-01-10 | 1.710 | 1.740 | 1.600 | 1.620 | 1.620 | 28,192,000 |
| 2025-01-09 | 1.850 | 1.900 | 1.740 | 1.770 | 1.770 | 22,573,000 |
| 2025-01-08 | 1.990 | 1.990 | 1.720 | 1.860 | 1.860 | 10,833,000 |
| 2025-01-07 | 2.040 | 2.080 | 1.900 | 1.940 | 1.940 | 8,281,000 |
| 2025-01-06 | 1.980 | 2.100 | 1.880 | 2.060 | 2.060 | 11,241,000 |
| 2025-01-03 | 2.240 | 2.250 | 1.860 | 2.010 | 2.010 | 24,419,000 |
| 2025-01-02 | 2.290 | 2.330 | 2.180 | 2.270 | 2.270 | 12,779,000 |
| 2024-12-31 | 2.230 | 2.320 | 2.200 | 2.290 | 2.290 | 8,286,000 |
| 2024-12-30 | 2.290 | 2.350 | 2.170 | 2.270 | 2.270 | 23,771,298 |
| 2024-12-27 | 2.200 | 2.330 | 2.150 | 2.320 | 2.320 | 16,010,254 |
| 2024-12-24 | 2.150 | 2.270 | 2.150 | 2.200 | 2.200 | 14,711,222 |
| 2024-12-23 | 2.280 | 2.350 | 2.090 | 2.120 | 2.120 | 23,551,000 |
| 2024-12-20 | 2.290 | 2.370 | 2.250 | 2.300 | 2.300 | 12,542,000 |
| 2024-12-19 | 2.290 | 2.370 | 2.200 | 2.320 | 2.320 | 36,939,000 |
| 2024-12-18 | 2.110 | 2.380 | 2.110 | 2.330 | 2.330 | 38,698,500 |
| 2024-12-17 | 2.050 | 2.260 | 2.040 | 2.170 | 2.170 | 65,061,050 |
| 2024-12-16 | 1.960 | 2.090 | 1.930 | 2.090 | 2.090 | 22,706,214 |
| 2024-12-13 | 1.980 | 2.000 | 1.910 | 1.950 | 1.950 | 16,379,000 |
| 2024-12-12 | 1.970 | 2.020 | 1.940 | 2.000 | 2.000 | 30,793,000 |
| 2024-12-11 | 1.960 | 1.990 | 1.870 | 1.960 | 1.960 | 16,072,756 |
| 2024-12-10 | 2.050 | 2.050 | 1.930 | 2.000 | 2.000 | 35,464,000 |
| 2024-12-09 | 1.910 | 1.980 | 1.890 | 1.950 | 1.950 | 28,632,000 |
| 2024-12-06 | 1.900 | 1.940 | 1.860 | 1.910 | 1.910 | 5,739,000 |
| 2024-12-05 | 1.820 | 1.940 | 1.800 | 1.940 | 1.940 | 28,130,000 |
| 2024-12-04 | 1.860 | 1.960 | 1.810 | 1.840 | 1.840 | 25,968,000 |
| 2024-12-03 | 1.920 | 1.930 | 1.800 | 1.880 | 1.880 | 16,990,000 |
| 2024-12-02 | 1.950 | 1.980 | 1.900 | 1.940 | 1.940 | 21,469,000 |
| 2024-11-29 | 1.880 | 1.950 | 1.850 | 1.950 | 1.950 | 28,148,000 |
| 2024-11-28 | 1.770 | 1.940 | 1.740 | 1.920 | 1.920 | 39,185,612 |
| 2024-11-27 | 1.650 | 1.800 | 1.600 | 1.780 | 1.780 | 16,508,582 |
| 2024-11-26 | 1.850 | 1.850 | 1.580 | 1.650 | 1.650 | 38,924,000 |
| 2024-11-25 | 1.810 | 1.950 | 1.750 | 1.900 | 1.900 | 41,814,084 |
| 2024-11-22 | 1.810 | 1.940 | 1.740 | 1.800 | 1.800 | 22,866,090 |
| 2024-11-21 | 1.760 | 1.900 | 1.730 | 1.810 | 1.810 | 26,925,538 |
| 2024-11-20 | 1.500 | 1.840 | 1.470 | 1.770 | 1.770 | 49,602,618 |
| 2024-11-19 | 1.490 | 1.530 | 1.440 | 1.490 | 1.490 | 17,431,000 |
| 2024-11-18 | 1.370 | 1.500 | 1.350 | 1.470 | 1.470 | 20,186,000 |
| 2024-11-15 | 1.330 | 1.420 | 1.330 | 1.350 | 1.350 | 12,214,000 |
| 2024-11-14 | 1.450 | 1.500 | 1.310 | 1.330 | 1.330 | 15,840,000 |
| 2024-11-13 | 1.330 | 1.540 | 1.320 | 1.470 | 1.470 | 29,009,524 |
| 2024-11-12 | 1.400 | 1.500 | 1.320 | 1.380 | 1.380 | 45,636,000 |
| 2024-11-11 | 1.140 | 1.380 | 1.140 | 1.370 | 1.370 | 32,167,616 |
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.