Inke Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.160 | 1.200 | 1.120 | 1.140 | 1.140 | 4,186,000 |
| 2024-11-07 | 1.140 | 1.160 | 1.100 | 1.150 | 1.150 | 3,104,000 |
| 2024-11-06 | 1.050 | 1.150 | 1.050 | 1.120 | 1.120 | 8,287,000 |
| 2024-11-05 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 2,354,000 |
| 2024-11-04 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 943,000 |
| 2024-11-01 | 1.000 | 1.060 | 0.980 | 1.050 | 1.050 | 3,469,000 |
| 2024-10-31 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 609,000 |
| 2024-10-30 | 1.040 | 1.050 | 0.990 | 0.990 | 0.990 | 1,288,000 |
| 2024-10-29 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 3,020,000 |
| 2024-10-28 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 685,000 |
| 2024-10-25 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,230,000 |
| 2024-10-24 | 1.010 | 1.010 | 0.960 | 0.990 | 0.990 | 8,883,000 |
| 2024-10-23 | 1.020 | 1.040 | 0.990 | 1.010 | 1.010 | 3,261,000 |
| 2024-10-22 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 847,000 |
| 2024-10-21 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,166,000 |
| 2024-10-18 | 1.040 | 1.090 | 1.030 | 1.070 | 1.070 | 5,510,000 |
| 2024-10-17 | 1.010 | 1.050 | 0.990 | 1.010 | 1.010 | 4,154,000 |
| 2024-10-16 | 1.030 | 1.070 | 1.000 | 1.010 | 1.010 | 2,151,000 |
| 2024-10-15 | 1.130 | 1.130 | 1.020 | 1.040 | 1.040 | 5,879,000 |
| 2024-10-14 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 13,773,000 |
| 2024-10-10 | 1.050 | 1.200 | 1.040 | 1.190 | 1.190 | 40,597,000 |
| 2024-10-09 | 0.990 | 1.040 | 0.980 | 1.020 | 1.020 | 32,034,000 |
| 2024-10-08 | 1.100 | 1.100 | 0.980 | 0.980 | 0.980 | 24,071,000 |
| 2024-10-07 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 19,415,016 |
| 2024-10-04 | 1.070 | 1.110 | 1.040 | 1.090 | 1.090 | 7,367,000 |
| 2024-10-03 | 1.050 | 1.070 | 0.990 | 1.070 | 1.070 | 11,258,000 |
| 2024-10-02 | 0.970 | 1.050 | 0.950 | 1.040 | 1.040 | 17,810,284 |
| 2024-09-30 | 0.920 | 0.970 | 0.910 | 0.960 | 0.960 | 18,234,000 |
| 2024-09-27 | 0.880 | 0.920 | 0.880 | 0.910 | 0.910 | 13,876,770 |
| 2024-09-26 | 0.840 | 0.880 | 0.840 | 0.870 | 0.870 | 5,064,000 |
| 2024-09-25 | 0.870 | 0.890 | 0.850 | 0.850 | 0.850 | 1,612,000 |
| 2024-09-24 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 1,592,000 |
| 2024-09-23 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 1,989,000 |
| 2024-09-20 | 0.850 | 0.870 | 0.820 | 0.860 | 0.860 | 2,679,000 |
| 2024-09-19 | 0.860 | 0.870 | 0.850 | 0.850 | 0.850 | 1,102,000 |
| 2024-09-17 | 0.840 | 0.870 | 0.840 | 0.860 | 0.860 | 1,320,000 |
| 2024-09-16 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 995,000 |
| 2024-09-13 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 4,344,000 |
| 2024-09-12 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 2,847,714 |
| 2024-09-11 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 481,000 |
| 2024-09-10 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 853,000 |
| 2024-09-09 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 4,099,000 |
| 2024-09-05 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 3,090,000 |
| 2024-09-04 | 0.780 | 0.790 | 0.770 | 0.770 | 0.770 | 3,460,000 |
| 2024-09-03 | 0.790 | 0.790 | 0.770 | 0.780 | 0.780 | 1,805,000 |
| 2024-09-02 | 0.820 | 0.820 | 0.770 | 0.790 | 0.790 | 4,448,000 |
| 2024-08-30 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 3,744,000 |
| 2024-08-29 | 0.780 | 0.790 | 0.760 | 0.790 | 0.790 | 1,498,000 |
| 2024-08-28 | 0.830 | 0.830 | 0.780 | 0.790 | 0.790 | 2,286,000 |
| 2024-08-27 | 0.840 | 0.850 | 0.820 | 0.850 | 0.850 | 939,000 |
| 2024-08-26 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 349,000 |
| 2024-08-23 | 0.870 | 0.890 | 0.850 | 0.850 | 0.850 | 1,773,000 |
| 2024-08-22 | 0.880 | 0.900 | 0.870 | 0.900 | 0.900 | 6,248,000 |
| 2024-08-21 | 0.870 | 0.880 | 0.850 | 0.880 | 0.880 | 1,998,000 |
| 2024-08-20 | 0.880 | 0.910 | 0.870 | 0.870 | 0.870 | 15,102,000 |
| 2024-08-19 | 0.860 | 0.890 | 0.860 | 0.880 | 0.880 | 10,438,000 |
| 2024-08-16 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 23,760,000 |
| 2024-08-15 | 0.840 | 0.850 | 0.800 | 0.830 | 0.830 | 4,833,000 |
| 2024-08-14 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 1,779,000 |
| 2024-08-13 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 3,559,000 |
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.