HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 1.330
-0.020 (-1.48%)
Jan 29, 2026, 3:49 PM HKT
HKE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 5,000 |
| Jan 9, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 85,000 |
| Jan 8, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 2.10% | 25,000 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 15,000 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 2, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | - | 30,000 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 30, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 20,000 |
| Dec 29, 2025 | 1.38 | 1.46 | 1.37 | 1.46 | 1.46 | -0.68% | 920,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 550,000 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 45,000 |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 50,000 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | -1.35% | 50,000 |
| Dec 18, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 205,000 |
| Dec 17, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 350,000 |
| Dec 16, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 115,000 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Dec 12, 2025 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | -2.72% | 135,000 |
| Dec 11, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | -0.68% | 125,000 |
| Dec 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 240,000 |
| Dec 9, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 1.42% | 150,000 |
| Dec 8, 2025 | 1.48 | 1.50 | 1.35 | 1.41 | 1.41 | -6.00% | 905,000 |
| Dec 5, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 15,000 |
| Dec 4, 2025 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | - | 190,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 115,000 |
| Dec 2, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 100,000 |
| Dec 1, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 35,000 |
| Nov 28, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 75,000 |
| Nov 27, 2025 | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | - | 100,000 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 30,000 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 100,000 |
| Nov 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 55,000 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 65,000 |
| Nov 20, 2025 | 1.51 | 1.55 | 1.46 | 1.55 | 1.55 | - | 240,000 |
| Nov 19, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 205,000 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 215,000 |