HKE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.22	0.22	0.22	0.22	0.22	-0.46%	125,000
Oct 15, 2026	0.22	0.23	0.22	0.22	0.22	-7.20%	465,000
Oct 14, 2026	0.24	0.24	0.24	0.24	0.24	-1.67%	-
Oct 13, 2026	0.24	0.24	0.24	0.24	0.24	-3.23%	5,000
Oct 12, 2026	0.25	0.25	0.25	0.25	0.25	-2.75%	20,000
Oct 9, 2026	0.26	0.26	0.26	0.26	0.26	-	150,000
Oct 8, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	105,000
Oct 7, 2026	0.26	0.26	0.26	0.26	0.26	-	225,000
Oct 6, 2026	0.23	0.28	0.23	0.26	0.26	10.64%	790,000
Oct 5, 2026	0.28	0.28	0.21	0.24	0.24	-14.55%	2,405,000
Oct 2, 2026	0.43	0.44	0.25	0.28	0.28	-38.89%	2,800,000
Sep 30, 2026	0.65	0.66	0.42	0.45	0.45	-38.78%	2,800,000
Sep 29, 2026	0.74	0.74	0.74	0.74	0.74	-5.77%	55,000
Sep 28, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	-
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 24, 2026	0.76	0.80	0.76	0.80	0.80	4.61%	275,000
Sep 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 22, 2026	0.80	0.80	0.73	0.76	0.76	-5.59%	70,000
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	70,000
Sep 17, 2026	0.80	0.81	0.72	0.81	0.81	-2.99%	140,000
Sep 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Sep 15, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	70,000
Sep 14, 2026	0.83	0.83	0.80	0.82	0.82	-2.96%	470,000
Sep 11, 2026	0.84	0.85	0.82	0.85	0.85	-	40,000
Sep 10, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	20,000
Sep 9, 2026	0.90	0.90	0.85	0.85	0.85	-4.49%	1,415,000
Sep 8, 2026	0.89	0.90	0.87	0.89	0.89	-	835,000
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	-	-