HKE Holdings Limited (HKG:1726)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.020 (-1.92%)
May 28, 2026, 3:28 PM HKT
HKE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 820,000 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,490,000 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | - | 400,000 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -1.63% | 495,000 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 1,020,000 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 25,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 5,000 |
| Mar 23, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | - | 60,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Mar 19, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 40,000 |
| Mar 18, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 1,595,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 925,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,455,000 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 3,420,000 |