HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.020 (1.64%)
Mar 26, 2026, 9:09 AM HKT
HKE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | - | - | 25,000 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 25,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 5,000 |
| Mar 23, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | - | 60,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Mar 19, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 40,000 |
| Mar 18, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 1,595,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 925,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,455,000 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 3,420,000 |
| Mar 12, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 620,000 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 2, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 45,000 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 26, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 3.20% | 65,000 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 25,000 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Feb 23, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 85,000 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Feb 13, 2026 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 5.51% | 215,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 11, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 31,468 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 10,000 |
| Feb 9, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 35,000 |
| Feb 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 5,000 |
| Feb 5, 2026 | 1.21 | 1.33 | 1.20 | 1.28 | 1.28 | -0.78% | 175,000 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 30,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 2, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 20,000 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 80,000 |
| Jan 29, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 70,000 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 26, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 90,000 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.22 | 1.35 | 1.35 | 3.85% | 785,000 |
| Jan 22, 2026 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 230,000 |
| Jan 21, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | -2.24% | 155,000 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.90% | 435,000 |
| Jan 19, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 215,000 |
| Jan 16, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 45,000 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 80,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 35,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | 110,000 |