HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0100 (-1.11%)
Sep 7, 2026, 1:43 PM HKT
HKE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | -1.11% | 700,000 |
| Sep 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 3, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | - | 685,000 |
| Sep 2, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 475,000 |
| Sep 1, 2026 | 0.86 | 0.91 | 0.85 | 0.89 | 0.89 | -0.56% | 620,000 |
| Aug 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Aug 28, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 80,000 |
| Aug 27, 2026 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | - | 25,000 |
| Aug 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Aug 25, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 30,000 |
| Aug 24, 2026 | 0.85 | 0.96 | 0.80 | 0.90 | 0.90 | -5.26% | 1,600,000 |
| Aug 21, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.60% | 15,000 |
| Aug 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | 5,000 |
| Aug 19, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -3.03% | 30,000 |
| Aug 18, 2026 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 3.13% | 40,000 |
| Aug 17, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -2.04% | 70,000 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,000 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 12, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | -3.45% | 90,000 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 6, 2026 | 0.92 | 1.02 | 0.91 | 1.02 | 1.02 | 4.64% | 280,000 |
| Aug 5, 2026 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | - | 165,000 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2026 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | - | 305,000 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,000 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 20, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.70% | 30,000 |
| Jul 17, 2026 | 0.90 | 0.93 | 0.78 | 0.92 | 0.92 | -1.08% | 1,950,000 |
| Jul 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 13, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | - | 55,000 |
| Jul 10, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 1.08% | 25,000 |
| Jul 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | - |
| Jul 8, 2026 | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | - | 90,000 |
| Jul 7, 2026 | 0.87 | 0.98 | 0.85 | 0.97 | 0.97 | 2.11% | 100,000 |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 2, 2026 | 0.87 | 0.95 | 0.80 | 0.95 | 0.95 | 3.26% | 515,000 |
| Jun 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |