Inke Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.610	0.630	0.600	0.605	0.605	747,000
2026-10-22	0.615	0.615	0.590	0.610	0.610	949,000
2026-10-21	0.650	0.650	0.615	0.615	0.615	654,000
2026-10-20	0.635	0.660	0.635	0.650	0.650	383,000
2026-10-16	0.645	0.660	0.635	0.645	0.645	663,000
2026-10-15	0.705	0.710	0.645	0.650	0.650	1,485,000
2026-10-14	0.670	0.760	0.660	0.705	0.705	2,034,000
2026-10-13	0.630	0.710	0.630	0.675	0.675	2,920,000
2026-10-12	0.650	0.650	0.590	0.595	0.595	7,044,000
2026-10-09	0.665	0.665	0.650	0.650	0.650	1,534,000
2026-10-08	0.670	0.670	0.650	0.665	0.665	1,084,000
2026-10-07	0.685	0.685	0.665	0.680	0.680	303,000
2026-10-06	0.695	0.695	0.670	0.685	0.685	276,000
2026-10-05	0.730	0.730	0.660	0.670	0.670	439,120
2026-10-02	0.705	0.720	0.680	0.680	0.680	655,000
2026-09-30	0.760	0.760	0.695	0.700	0.700	340,000
2026-09-29	0.735	0.735	0.670	0.725	0.725	829,000
2026-09-28	0.785	0.785	0.720	0.725	0.725	158,000
2026-09-25	0.770	0.780	0.740	0.770	0.770	1,012,000
2026-09-24	0.770	0.780	0.770	0.780	0.780	146,000
2026-09-23	0.770	0.800	0.770	0.790	0.790	155,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.