HKSE - Delayed Quote HKD

Keep Inc. (3650.HK)

Compare
4.770
-0.190
(-3.83%)
At close: 4:08:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 4.990 4.990 4.730 4.770 4.770 1,606,200
Jan 10, 2025 5.060 5.080 4.920 4.960 4.960 1,138,300
Jan 9, 2025 5.040 5.150 5.030 5.060 5.060 1,010,900
Jan 8, 2025 5.210 5.190 5.020 5.060 5.060 1,585,300
Jan 7, 2025 5.040 5.240 5.020 5.160 5.160 2,532,800
Jan 6, 2025 5.160 5.240 5.080 5.090 5.090 1,964,200
Jan 3, 2025 5.490 5.510 5.130 5.160 5.160 3,368,000
Jan 2, 2025 5.720 5.720 5.420 5.420 5.420 2,404,600
Dec 31, 2024 5.720 5.720 5.720 5.720 5.720 -
Dec 30, 2024 5.830 5.860 5.700 5.750 5.750 1,668,000
Dec 27, 2024 5.990 5.990 5.680 5.790 5.790 5,202,900
Dec 24, 2024 6.020 6.020 6.020 6.020 6.020 -
Dec 23, 2024 6.030 6.220 5.920 5.980 5.980 3,189,300
Dec 20, 2024 6.200 6.300 6.000 6.050 6.050 2,301,300
Dec 19, 2024 5.930 6.450 5.880 6.200 6.200 4,943,200
Dec 18, 2024 6.000 6.100 5.980 6.010 6.010 1,344,000
Dec 17, 2024 5.990 6.020 5.850 5.970 5.970 1,566,500
Dec 16, 2024 6.040 6.080 5.980 5.990 5.990 1,906,500
Dec 13, 2024 6.320 6.320 6.020 6.020 6.020 4,017,400
Dec 12, 2024 6.230 6.440 6.140 6.340 6.340 4,096,000
Dec 11, 2024 6.310 6.380 6.120 6.200 6.200 2,777,700
Dec 10, 2024 6.690 6.730 6.230 6.240 6.240 4,729,600
Dec 9, 2024 6.350 6.570 6.230 6.520 6.520 3,759,700
Dec 6, 2024 6.020 6.440 5.960 6.310 6.310 6,495,600
Dec 5, 2024 5.990 6.050 5.900 6.020 6.020 2,229,100
Dec 4, 2024 6.110 6.180 5.940 5.990 5.990 4,285,300
Dec 3, 2024 6.430 6.430 6.060 6.100 6.100 5,054,000
Dec 2, 2024 6.480 6.480 6.240 6.370 6.370 3,990,700
Nov 29, 2024 6.360 6.650 6.300 6.400 6.400 6,578,500
Nov 28, 2024 7.050 7.090 6.280 6.380 6.380 12,195,100
Nov 27, 2024 6.250 7.040 6.180 6.800 6.800 35,063,000
Nov 26, 2024 6.300 7.060 6.060 6.130 6.130 26,925,800
Nov 25, 2024 5.800 6.410 5.580 6.150 6.150 13,607,300
Nov 22, 2024 5.920 6.160 5.600 5.650 5.650 5,499,500
Nov 21, 2024 5.980 6.060 5.920 5.930 5.930 2,370,000
Nov 20, 2024 5.870 6.000 5.840 5.960 5.960 2,132,000
Nov 19, 2024 5.890 5.980 5.850 5.910 5.910 1,683,000
Nov 18, 2024 5.920 6.020 5.800 5.890 5.890 2,160,300
Nov 15, 2024 6.050 6.130 5.850 5.920 5.920 2,320,800
Nov 14, 2024 6.090 6.390 5.970 5.980 5.980 3,774,000
Nov 13, 2024 6.210 6.210 6.020 6.090 6.090 2,787,100
Nov 12, 2024 6.400 6.700 6.170 6.210 6.210 5,320,600
Nov 11, 2024 6.530 6.530 6.180 6.360 6.360 3,714,000
Nov 8, 2024 6.750 6.940 6.450 6.500 6.500 4,369,900
Nov 7, 2024 6.490 6.630 6.370 6.610 6.610 4,842,900
Nov 6, 2024 6.630 6.760 6.380 6.470 6.470 5,514,400
Nov 5, 2024 6.160 6.770 6.160 6.720 6.720 8,475,000
Nov 4, 2024 6.350 6.440 6.110 6.200 6.200 3,126,800
Nov 1, 2024 6.130 6.460 5.930 6.270 6.270 5,891,700
Oct 31, 2024 6.030 6.180 6.020 6.090 6.090 3,409,900
Oct 30, 2024 6.300 6.410 6.000 6.080 6.080 3,588,100
Oct 29, 2024 6.430 6.750 6.250 6.260 6.260 6,000,600
Oct 28, 2024 6.360 6.560 6.290 6.410 6.410 4,352,800
Oct 25, 2024 6.660 6.890 6.270 6.350 6.350 9,543,500
Oct 24, 2024 6.120 6.900 6.000 6.610 6.610 18,190,600
Oct 23, 2024 6.000 6.230 5.890 6.090 6.090 4,087,500
Oct 22, 2024 5.880 5.990 5.870 5.920 5.920 3,118,800
Oct 21, 2024 6.250 6.250 5.870 5.880 5.880 4,090,100
Oct 18, 2024 5.890 6.270 5.800 6.170 6.170 4,565,500
Oct 17, 2024 6.040 6.150 5.740 5.830 5.830 4,451,900
Oct 16, 2024 6.050 6.210 5.820 6.030 6.030 4,550,900
Oct 15, 2024 6.510 6.620 6.010 6.040 6.040 4,732,700
Oct 14, 2024 6.920 6.860 6.300 6.510 6.510 4,089,400
Oct 10, 2024 6.880 7.220 6.600 6.830 6.830 5,005,900
Oct 9, 2024 6.870 7.190 6.540 6.620 6.620 8,268,900
Oct 8, 2024 8.300 8.550 6.810 6.860 6.860 12,359,100
Oct 7, 2024 7.750 8.300 7.700 8.020 8.020 2,390,000
Oct 4, 2024 7.270 7.650 7.010 7.640 7.640 1,721,100
Oct 3, 2024 7.840 7.840 6.780 7.270 7.270 4,160,500
Oct 2, 2024 7.880 8.200 7.530 7.840 7.840 5,543,400
Sep 30, 2024 7.450 7.980 7.150 7.880 7.880 16,154,300
Sep 27, 2024 6.650 7.170 6.600 7.070 7.070 13,575,500
Sep 26, 2024 6.010 6.450 6.010 6.410 6.410 11,834,300
Sep 25, 2024 6.200 6.410 5.980 6.010 6.010 7,058,400
Sep 24, 2024 5.840 6.120 5.840 6.060 6.060 4,979,900
Sep 23, 2024 5.810 6.150 5.720 5.830 5.830 5,181,600
Sep 20, 2024 5.830 5.970 5.670 5.770 5.770 3,855,800
Sep 19, 2024 5.710 5.930 5.610 5.830 5.830 2,717,200
Sep 17, 2024 5.640 5.780 5.610 5.710 5.710 124,600
Sep 16, 2024 5.760 5.760 5.550 5.640 5.640 405,600
Sep 13, 2024 5.820 5.900 5.720 5.800 5.800 2,120,700
Sep 12, 2024 5.700 5.950 5.690 5.780 5.780 2,973,900
Sep 11, 2024 5.960 6.190 5.690 5.690 5.690 6,076,300
Sep 10, 2024 5.350 6.080 5.350 5.960 5.960 10,617,000
Sep 9, 2024 5.210 5.350 5.130 5.330 5.330 1,885,600
Sep 5, 2024 5.360 5.370 5.210 5.320 5.320 1,489,600
Sep 4, 2024 5.460 5.490 5.170 5.250 5.250 3,443,300
Sep 3, 2024 5.510 5.660 5.480 5.490 5.490 1,588,000
Sep 2, 2024 5.800 5.790 5.500 5.500 5.500 2,729,400
Aug 30, 2024 5.730 5.960 5.620 5.740 5.740 4,116,700
Aug 29, 2024 5.790 5.840 5.440 5.770 5.770 4,615,500
Aug 28, 2024 5.950 5.950 5.750 5.800 5.800 1,924,800
Aug 27, 2024 5.790 6.140 5.760 5.850 5.850 5,242,000
Aug 26, 2024 6.700 6.700 5.740 5.800 5.800 12,688,200
Aug 23, 2024 7.300 7.430 6.730 7.090 7.090 9,383,500
Aug 22, 2024 6.520 7.210 6.520 7.190 7.190 13,767,000
Aug 21, 2024 6.470 6.750 6.300 6.510 6.510 6,102,800
Aug 20, 2024 6.170 6.650 5.960 6.470 6.470 8,234,400
Aug 19, 2024 6.170 6.220 5.930 6.050 6.050 4,168,300
Aug 16, 2024 5.520 6.380 5.510 6.100 6.100 13,676,100
Aug 15, 2024 5.100 5.750 5.050 5.470 5.470 6,979,100
Aug 14, 2024 5.240 5.320 5.050 5.080 5.080 890,200
Aug 13, 2024 5.270 5.270 5.130 5.240 5.240 1,029,500
Aug 12, 2024 5.260 5.280 5.130 5.250 5.250 971,200
Aug 9, 2024 5.390 5.510 5.210 5.210 5.210 1,805,700
Aug 8, 2024 5.290 5.390 5.140 5.240 5.240 1,744,600
Aug 7, 2024 5.350 5.380 5.220 5.300 5.300 1,281,100
Aug 6, 2024 5.300 5.390 5.230 5.350 5.350 1,895,700
Aug 5, 2024 5.400 5.460 5.170 5.200 5.200 3,004,100
Aug 2, 2024 5.680 5.660 5.350 5.360 5.360 2,835,400
Aug 1, 2024 5.880 5.850 5.670 5.710 5.710 1,178,300
Jul 31, 2024 5.610 5.920 5.600 5.860 5.860 2,256,100
Jul 30, 2024 5.840 5.900 5.540 5.650 5.650 3,049,700
Jul 29, 2024 6.050 6.080 5.850 5.900 5.900 1,140,000
Jul 26, 2024 5.810 6.030 5.810 6.010 6.010 1,483,700
Jul 25, 2024 5.980 6.010 5.800 5.820 5.820 2,155,500
Jul 24, 2024 6.320 6.320 5.930 5.960 5.960 3,416,800
Jul 23, 2024 6.380 6.500 6.250 6.250 6.250 1,490,300
Jul 22, 2024 6.510 6.670 6.260 6.430 6.430 2,355,600
Jul 19, 2024 6.420 6.750 6.400 6.520 6.520 3,468,300
Jul 18, 2024 6.500 6.570 6.240 6.500 6.500 2,287,300
Jul 17, 2024 6.510 6.620 6.380 6.480 6.480 3,400,700
Jul 16, 2024 6.090 6.440 6.070 6.370 6.370 3,141,900
Jul 15, 2024 6.190 6.190 6.050 6.140 6.140 1,436,100
Jul 12, 2024 6.170 6.380 6.160 6.190 6.190 2,584,300
Jul 11, 2024 5.950 6.210 5.870 6.110 6.110 3,136,200
Jul 10, 2024 5.980 6.050 5.840 5.850 5.850 1,286,300
Jul 9, 2024 5.850 6.000 5.730 5.860 5.860 2,579,300
Jul 8, 2024 6.120 6.190 5.770 5.880 5.880 4,385,300
Jul 5, 2024 6.230 6.270 6.040 6.120 6.120 2,659,800
Jul 4, 2024 6.380 6.560 6.160 6.230 6.230 4,491,400
Jul 3, 2024 6.190 6.720 6.190 6.380 6.380 7,877,700
Jul 2, 2024 6.190 6.380 6.130 6.190 6.190 3,454,200
Jun 28, 2024 6.000 6.380 5.960 6.180 6.180 6,774,500
Jun 27, 2024 6.110 6.110 5.800 5.990 5.990 5,512,100
Jun 26, 2024 6.230 6.240 5.900 6.130 6.130 7,106,000
Jun 25, 2024 6.300 6.490 6.130 6.190 6.190 3,641,100
Jun 24, 2024 6.470 6.470 6.180 6.320 6.320 3,887,700
Jun 21, 2024 6.910 6.910 6.440 6.470 6.470 6,799,800
Jun 20, 2024 7.260 7.300 6.880 6.920 6.920 3,486,400
Jun 19, 2024 7.010 7.350 7.010 7.210 7.210 5,694,800
Jun 18, 2024 7.330 7.330 6.840 6.990 6.990 7,933,400
Jun 17, 2024 7.650 7.700 7.260 7.290 7.290 6,487,600
Jun 14, 2024 7.880 7.880 7.670 7.670 7.670 2,748,300
Jun 13, 2024 7.850 7.940 7.700 7.820 7.820 3,685,100
Jun 12, 2024 8.010 8.010 7.730 7.760 7.760 5,672,400
Jun 11, 2024 8.200 8.200 7.780 8.010 8.010 5,262,200
Jun 7, 2024 7.880 8.410 7.810 8.120 8.120 15,860,744
Jun 6, 2024 7.690 8.060 7.530 7.800 7.800 9,862,800
Jun 5, 2024 8.000 8.020 7.560 7.560 7.560 5,559,300
Jun 4, 2024 8.050 8.080 7.800 7.870 7.870 5,828,000
Jun 3, 2024 7.650 8.230 7.520 8.010 8.010 13,831,600
May 31, 2024 7.730 7.780 7.540 7.540 7.540 4,891,100
May 30, 2024 7.740 7.900 7.480 7.590 7.590 5,725,100
May 29, 2024 7.470 7.790 7.410 7.630 7.630 6,108,000
May 28, 2024 7.720 7.920 7.450 7.470 7.470 6,072,500
May 27, 2024 7.700 7.840 7.310 7.640 7.640 5,566,700
May 24, 2024 7.700 7.850 7.480 7.650 7.650 6,333,500
May 23, 2024 8.160 8.240 7.800 7.800 7.800 5,816,100
May 22, 2024 8.070 8.310 8.020 8.090 8.090 9,890,600
May 21, 2024 8.410 8.490 7.890 8.000 8.000 11,735,800
May 20, 2024 7.800 8.450 7.790 8.340 8.340 35,364,300
May 17, 2024 7.780 7.880 7.300 7.370 7.370 16,955,200
May 16, 2024 8.170 8.170 7.670 7.750 7.750 12,403,352
May 14, 2024 8.160 8.250 7.910 8.060 8.060 15,154,400
May 13, 2024 8.100 8.210 7.600 8.050 8.050 17,302,900
May 10, 2024 8.500 8.500 7.820 8.070 8.070 19,352,200
May 9, 2024 8.200 8.520 8.110 8.410 8.410 15,805,200
May 8, 2024 8.660 9.150 8.100 8.110 8.110 30,171,600
May 7, 2024 9.010 9.230 8.560 8.600 8.600 18,703,800
May 6, 2024 9.150 9.190 8.430 8.950 8.950 26,577,000
May 3, 2024 8.000 9.760 8.000 9.560 9.560 12,324,400
May 2, 2024 7.490 8.160 7.490 8.000 8.000 3,719,900
Apr 30, 2024 8.310 9.500 7.450 7.500 7.500 59,202,480
Apr 29, 2024 7.980 8.220 7.500 8.130 8.130 23,719,100
Apr 26, 2024 8.430 8.450 7.750 7.910 7.910 20,764,900
Apr 25, 2024 8.150 8.520 7.750 8.260 8.260 22,492,600
Apr 24, 2024 6.950 8.760 6.940 8.220 8.220 52,982,900
Apr 23, 2024 6.890 7.090 6.500 6.870 6.870 13,845,800
Apr 22, 2024 6.770 7.320 6.720 6.830 6.830 24,607,100
Apr 19, 2024 6.490 7.350 6.280 6.730 6.730 51,492,900
Apr 18, 2024 5.760 6.650 5.680 6.380 6.380 35,847,700
Apr 17, 2024 5.600 6.040 5.500 5.660 5.660 18,099,900
Apr 16, 2024 6.010 6.460 5.450 5.590 5.590 32,286,100
Apr 15, 2024 6.320 6.820 5.660 5.950 5.950 25,974,900
Apr 12, 2024 6.650 7.410 6.150 6.330 6.330 54,709,900
Apr 11, 2024 4.540 6.700 4.480 6.700 6.700 72,973,000
Apr 10, 2024 4.350 4.670 4.260 4.600 4.600 18,079,800
Apr 9, 2024 4.460 4.460 4.240 4.290 4.290 7,997,800
Apr 8, 2024 4.390 4.710 4.190 4.360 4.360 12,700,400
Apr 5, 2024 4.630 4.630 4.300 4.300 4.300 1,082,700
Apr 3, 2024 4.910 5.100 4.580 4.580 4.580 23,825,600
Apr 2, 2024 4.140 4.640 4.040 4.520 4.520 17,159,200
Mar 28, 2024 4.070 4.100 3.970 4.060 4.060 2,862,400
Mar 27, 2024 4.210 4.210 3.950 3.950 3.950 4,705,300
Mar 26, 2024 4.020 4.340 4.020 4.090 4.090 8,459,400
Mar 25, 2024 4.020 4.020 4.000 4.010 4.010 5,809,100
Mar 22, 2024 4.320 4.440 3.990 3.990 3.990 9,236,800
Mar 21, 2024 4.030 4.660 3.980 4.330 4.330 23,004,200
Mar 20, 2024 3.920 4.100 3.800 4.030 4.030 6,102,900
Mar 19, 2024 4.030 4.050 3.900 3.900 3.900 2,452,400
Mar 18, 2024 4.120 4.120 3.960 4.010 4.010 3,733,300
Mar 15, 2024 4.100 4.380 3.980 4.010 4.010 8,683,000
Mar 14, 2024 4.310 4.310 4.040 4.100 4.100 4,459,100
Mar 13, 2024 4.430 4.440 4.150 4.250 4.250 8,218,000
Mar 12, 2024 4.280 4.550 4.220 4.380 4.380 16,009,900
Mar 11, 2024 4.360 4.460 4.130 4.200 4.200 7,861,000
Mar 8, 2024 4.050 4.840 3.980 4.360 4.360 26,917,700
Mar 7, 2024 4.310 4.320 3.970 4.000 4.000 6,099,400
Mar 6, 2024 4.550 4.470 4.230 4.290 4.290 4,309,400
Mar 5, 2024 4.370 4.650 4.260 4.420 4.420 5,710,800
Mar 4, 2024 4.600 4.600 4.290 4.370 4.370 3,025,000
Mar 1, 2024 4.720 4.740 4.450 4.560 4.560 3,431,400
Feb 29, 2024 4.730 4.810 4.620 4.660 4.660 3,155,400
Feb 28, 2024 5.140 5.140 4.640 4.660 4.660 4,973,300
Feb 27, 2024 5.140 5.140 4.920 5.070 5.070 3,850,100
Feb 26, 2024 5.300 5.800 5.070 5.070 5.070 9,128,400
Feb 23, 2024 5.370 5.370 5.060 5.190 5.190 2,085,500
Feb 22, 2024 5.360 5.390 4.980 5.250 5.250 4,994,600
Feb 21, 2024 5.400 5.520 5.190 5.300 5.300 4,166,400
Feb 20, 2024 5.520 5.800 5.190 5.300 5.300 5,464,700
Feb 19, 2024 5.050 6.040 4.800 5.500 5.500 16,076,200
Feb 16, 2024 3.880 5.140 3.700 5.140 5.140 2,549,400
Feb 15, 2024 4.010 4.010 3.450 3.880 3.880 2,017,000
Feb 14, 2024 3.790 4.280 3.520 3.900 3.900 1,884,900
Feb 9, 2024 3.690 3.690 3.690 3.690 3.690 -
Feb 8, 2024 4.680 5.300 4.520 5.090 5.090 5,464,300
Feb 7, 2024 4.850 4.920 4.550 4.580 4.580 2,995,800
Feb 6, 2024 4.520 4.850 4.450 4.680 4.680 4,521,300
Feb 5, 2024 4.690 4.690 4.310 4.400 4.400 3,274,600
Feb 2, 2024 5.270 5.470 4.560 4.690 4.690 5,126,900
Feb 1, 2024 5.080 5.530 4.530 5.210 5.210 4,764,800
Jan 31, 2024 5.550 5.560 4.900 5.020 5.020 3,170,700
Jan 30, 2024 5.730 5.600 5.400 5.440 5.440 1,891,400
Jan 29, 2024 5.630 5.940 5.510 5.560 5.560 4,558,700
Jan 26, 2024 6.050 6.050 5.560 5.610 5.610 5,779,900
Jan 25, 2024 6.230 6.290 5.880 5.980 5.980 5,702,600
Jan 24, 2024 6.190 6.740 5.970 6.130 6.130 13,448,400
Jan 23, 2024 5.530 6.440 5.380 6.050 6.050 16,389,700
Jan 22, 2024 6.230 6.100 5.320 5.380 5.380 4,229,100
Jan 19, 2024 6.060 6.550 6.060 6.120 6.120 5,537,800
Jan 18, 2024 5.970 6.250 5.790 6.190 6.190 3,160,900
Jan 17, 2024 6.220 6.220 5.790 5.930 5.930 3,511,800
Jan 16, 2024 6.570 6.620 6.090 6.220 6.220 5,280,800
Jan 15, 2024 5.890 5.890 5.890 5.890 5.890 -

Related Tickers

0268.HK KINGDEE INT'L
7.970
+0.76%
 
8083.HK Youzan Technology Limited
0.104
-3.70%
 
2013.HK Weimob Inc.
1.830
-2.66%
 
BTDR Bitdeer Technologies Group
17.37
-6.11%
 
MSTR MicroStrategy Incorporated
306.73
-6.46%