Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 2.910
0.00 (0.00%)
At close: Mar 27, 2026
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.91 | 3.04 | 2.90 | 2.91 | 2.91 | - | 578,900 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 629,100 |
| Mar 25, 2026 | 3.07 | 3.19 | 2.98 | 3.00 | 3.00 | 0.33% | 673,800 |
| Mar 24, 2026 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | 1.01% | 768,500 |
| Mar 23, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 625,500 |
| Mar 20, 2026 | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | -3.79% | 1,106,100 |
| Mar 19, 2026 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -3.06% | 627,600 |
| Mar 18, 2026 | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | 0.62% | 638,000 |
| Mar 17, 2026 | 3.19 | 3.31 | 3.19 | 3.25 | 3.25 | 0.31% | 658,500 |
| Mar 16, 2026 | 3.12 | 3.26 | 3.07 | 3.24 | 3.24 | 3.85% | 594,200 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -1.89% | 711,000 |
| Mar 12, 2026 | 3.25 | 3.30 | 3.17 | 3.18 | 3.18 | -4.22% | 763,900 |
| Mar 11, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 1.53% | 641,600 |
| Mar 10, 2026 | 3.17 | 3.29 | 3.17 | 3.27 | 3.27 | 3.48% | 663,700 |
| Mar 9, 2026 | 3.17 | 3.25 | 3.05 | 3.16 | 3.16 | -1.25% | 868,300 |
| Mar 6, 2026 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 0.95% | 719,400 |
| Mar 5, 2026 | 3.34 | 3.34 | 3.15 | 3.17 | 3.17 | -1.55% | 670,800 |
| Mar 4, 2026 | 3.21 | 3.29 | 3.14 | 3.22 | 3.22 | 0.31% | 732,000 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.20 | 3.21 | 3.21 | -3.89% | 808,400 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.33 | 3.34 | 3.34 | -6.70% | 1,277,900 |
| Feb 27, 2026 | 3.52 | 3.58 | 3.49 | 3.58 | 3.58 | 1.70% | 721,300 |
| Feb 26, 2026 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | -5.88% | 802,400 |
| Feb 25, 2026 | 3.69 | 3.79 | 3.57 | 3.74 | 3.74 | 5.35% | 753,100 |
| Feb 24, 2026 | 3.61 | 3.68 | 3.49 | 3.55 | 3.55 | -2.20% | 706,200 |
| Feb 23, 2026 | 3.52 | 3.66 | 3.51 | 3.63 | 3.63 | 4.31% | 723,700 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -0.85% | 204,200 |
| Feb 16, 2026 | 3.51 | 3.53 | 3.47 | 3.51 | 3.51 | -0.28% | 318,000 |
| Feb 13, 2026 | 3.54 | 3.60 | 3.49 | 3.52 | 3.52 | -0.85% | 740,000 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | -2.47% | 761,800 |
| Feb 11, 2026 | 3.62 | 3.66 | 3.57 | 3.64 | 3.64 | 0.55% | 727,600 |
| Feb 10, 2026 | 3.60 | 3.66 | 3.55 | 3.62 | 3.62 | 0.56% | 823,000 |
| Feb 9, 2026 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 735,900 |
| Feb 6, 2026 | 3.51 | 3.61 | 3.45 | 3.52 | 3.52 | -0.56% | 1,069,900 |
| Feb 5, 2026 | 3.52 | 3.61 | 3.50 | 3.54 | 3.54 | -1.39% | 787,900 |
| Feb 4, 2026 | 3.56 | 3.64 | 3.53 | 3.59 | 3.59 | -0.55% | 676,800 |
| Feb 3, 2026 | 3.62 | 3.71 | 3.58 | 3.61 | 3.61 | 0.28% | 726,300 |
| Feb 2, 2026 | 3.73 | 3.73 | 3.58 | 3.60 | 3.60 | -3.23% | 806,800 |
| Jan 30, 2026 | 3.85 | 3.85 | 3.67 | 3.72 | 3.72 | -3.38% | 763,900 |
| Jan 29, 2026 | 3.78 | 3.93 | 3.75 | 3.85 | 3.85 | 1.85% | 808,100 |
| Jan 28, 2026 | 3.84 | 3.91 | 3.75 | 3.78 | 3.78 | -1.05% | 1,138,900 |
| Jan 27, 2026 | 3.79 | 3.85 | 3.67 | 3.82 | 3.82 | 0.79% | 736,000 |
| Jan 26, 2026 | 3.94 | 3.94 | 3.76 | 3.79 | 3.79 | -3.81% | 789,100 |
| Jan 23, 2026 | 3.82 | 3.95 | 3.77 | 3.94 | 3.94 | 4.51% | 920,300 |
| Jan 22, 2026 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -3.08% | 821,400 |
| Jan 21, 2026 | 3.84 | 3.93 | 3.78 | 3.89 | 3.89 | - | 831,800 |
| Jan 20, 2026 | 3.81 | 3.91 | 3.74 | 3.89 | 3.89 | -0.51% | 1,297,300 |
| Jan 19, 2026 | 3.93 | 3.99 | 3.82 | 3.91 | 3.91 | -0.26% | 1,316,200 |
| Jan 16, 2026 | 4.02 | 4.03 | 3.91 | 3.92 | 3.92 | -2.49% | 798,400 |
| Jan 15, 2026 | 4.04 | 4.10 | 3.83 | 4.02 | 4.02 | -0.50% | 1,204,840 |
| Jan 14, 2026 | 3.92 | 4.04 | 3.87 | 4.04 | 4.04 | 3.32% | 1,471,900 |