HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 0.7800
-0.0150 (-1.89%)
Sep 24, 2026, 4:08 PM HKT
HKE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |