HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0600 (-6.06%)
Jun 18, 2026, 4:08 PM HKT
HKE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.93 | 0.94 | 0.89 | 0.93 | 0.93 | -6.06% | 245,000 |
| Jun 17, 2026 | 0.97 | 1.00 | 0.89 | 0.99 | 0.99 | - | 835,000 |
| Jun 16, 2026 | 0.95 | 0.99 | 0.89 | 0.99 | 0.99 | - | 81,712 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 12, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 25,000 |
| Jun 11, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 50,000 |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 9, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 155,000 |
| Jun 8, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 115,000 |
| Jun 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 50,000 |
| Jun 4, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 90,000 |
| Jun 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jun 2, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 140,000 |
| Jun 1, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 15,000 |
| May 29, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 290,000 |
| May 28, 2026 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | -1.92% | 260,000 |
| May 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| May 26, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 80,000 |
| May 22, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 25,000 |
| May 21, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 110,000 |
| May 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 19, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 45,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| May 14, 2026 | 1.06 | 1.15 | 1.04 | 1.15 | 1.15 | 0.88% | 1,370,000 |
| May 13, 2026 | 1.13 | 1.14 | 0.98 | 1.14 | 1.14 | - | 290,000 |
| May 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 65,000 |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 100,000 |
| May 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 4, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 110,000 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 420,000 |
| Apr 29, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 460,000 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.00 | 1.10 | 1.10 | -4.35% | 160,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 415,000 |
| Apr 24, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 515,000 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 630,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 220,000 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -1.64% | 300,000 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 14, 2026 | 1.16 | 1.22 | 1.10 | 1.22 | 1.22 | 1.67% | 960,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 825,000 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 665,000 |
| Apr 9, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.92% | 970,000 |
| Apr 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 755,000 |