Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 5.89
+0.09 (1.55%)
At close: Sep 16, 2025
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.81 | 5.88 | 5.71 | 5.80 | 5.80 | -1.19% | 716,557 |
| Sep 12, 2025 | 6.07 | 6.10 | 5.80 | 5.87 | 5.87 | -2.49% | 1,191,102 |
| Sep 11, 2025 | 5.92 | 6.05 | 5.78 | 6.02 | 6.02 | 2.38% | 839,457 |
| Sep 10, 2025 | 6.03 | 6.10 | 5.85 | 5.88 | 5.88 | -2.33% | 1,463,526 |
| Sep 9, 2025 | 6.17 | 6.30 | 5.95 | 6.02 | 6.02 | -4.14% | 1,198,929 |
| Sep 8, 2025 | 6.01 | 6.30 | 5.94 | 6.28 | 6.28 | 3.80% | 1,505,818 |
| Sep 5, 2025 | 5.77 | 6.25 | 5.77 | 6.05 | 6.05 | 5.40% | 1,684,658 |
| Sep 4, 2025 | 5.77 | 5.85 | 5.61 | 5.74 | 5.74 | -0.86% | 1,032,825 |
| Sep 3, 2025 | 5.69 | 5.81 | 5.68 | 5.79 | 5.79 | 1.94% | 860,158 |
| Sep 2, 2025 | 5.99 | 5.99 | 5.58 | 5.68 | 5.68 | -5.18% | 2,955,160 |
| Sep 1, 2025 | 5.92 | 6.22 | 5.78 | 5.99 | 5.99 | -1.80% | 1,847,300 |
| Aug 29, 2025 | 6.04 | 6.30 | 6.00 | 6.10 | 6.10 | 0.99% | 1,563,300 |
| Aug 28, 2025 | 6.03 | 6.20 | 5.80 | 6.04 | 6.04 | 0.17% | 2,118,800 |
| Aug 27, 2025 | 6.40 | 6.60 | 5.87 | 6.03 | 6.03 | -5.49% | 4,540,100 |
| Aug 26, 2025 | 7.02 | 7.20 | 5.88 | 6.38 | 6.38 | -6.04% | 9,373,385 |
| Aug 25, 2025 | 6.82 | 7.14 | 6.77 | 6.79 | 6.79 | 0.59% | 965,700 |
| Aug 22, 2025 | 6.55 | 6.93 | 6.51 | 6.75 | 6.75 | 3.37% | 1,165,500 |
| Aug 21, 2025 | 6.83 | 6.89 | 6.09 | 6.53 | 6.53 | -4.25% | 1,606,500 |
| Aug 20, 2025 | 6.90 | 6.93 | 6.57 | 6.82 | 6.82 | -1.30% | 1,926,700 |
| Aug 19, 2025 | 7.06 | 7.17 | 6.81 | 6.91 | 6.91 | -1.99% | 1,082,100 |
| Aug 18, 2025 | 6.83 | 7.25 | 6.80 | 7.05 | 7.05 | 3.22% | 1,513,000 |
| Aug 15, 2025 | 6.83 | 7.11 | 6.83 | 6.83 | 6.83 | -2.84% | 996,900 |
| Aug 14, 2025 | 6.99 | 7.19 | 6.76 | 7.03 | 7.03 | 0.57% | 1,504,400 |
| Aug 13, 2025 | 6.34 | 7.01 | 6.34 | 6.99 | 6.99 | 9.56% | 4,534,800 |
| Aug 12, 2025 | 6.50 | 6.53 | 6.29 | 6.38 | 6.38 | -2.74% | 966,700 |
| Aug 11, 2025 | 6.48 | 6.80 | 6.24 | 6.56 | 6.56 | 1.23% | 3,820,100 |
| Aug 8, 2025 | 6.81 | 6.89 | 6.38 | 6.48 | 6.48 | -0.92% | 2,515,300 |
| Aug 7, 2025 | 6.05 | 6.78 | 5.96 | 6.54 | 6.54 | 9.18% | 6,997,200 |
| Aug 6, 2025 | 5.88 | 6.00 | 5.54 | 5.99 | 5.99 | 1.87% | 2,909,800 |
| Aug 5, 2025 | 5.58 | 5.90 | 5.48 | 5.88 | 5.88 | 6.91% | 3,353,400 |
| Aug 4, 2025 | 5.22 | 5.73 | 5.15 | 5.50 | 5.50 | 5.36% | 2,469,700 |
| Aug 1, 2025 | 5.37 | 5.68 | 5.20 | 5.22 | 5.22 | -3.15% | 1,457,749 |
| Jul 31, 2025 | 5.38 | 5.48 | 5.26 | 5.39 | 5.39 | 0.56% | 904,149 |
| Jul 30, 2025 | 5.38 | 5.45 | 5.23 | 5.36 | 5.36 | 0.75% | 1,117,600 |
| Jul 29, 2025 | 5.41 | 5.46 | 5.22 | 5.32 | 5.32 | -2.03% | 974,600 |
| Jul 28, 2025 | 5.47 | 5.58 | 5.38 | 5.43 | 5.43 | -0.37% | 948,500 |
| Jul 25, 2025 | 5.54 | 5.62 | 5.39 | 5.45 | 5.45 | -1.98% | 1,324,500 |
| Jul 24, 2025 | 5.48 | 5.68 | 5.48 | 5.56 | 5.56 | 0.72% | 1,096,000 |
| Jul 23, 2025 | 5.43 | 5.69 | 5.43 | 5.52 | 5.52 | 1.66% | 1,004,700 |
| Jul 22, 2025 | 5.85 | 5.95 | 5.40 | 5.43 | 5.43 | -7.34% | 1,583,600 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.42 | 5.86 | 5.86 | 3.90% | 2,200,000 |
| Jul 18, 2025 | 5.52 | 5.74 | 5.45 | 5.64 | 5.64 | 2.73% | 1,496,100 |
| Jul 17, 2025 | 5.42 | 5.54 | 5.38 | 5.49 | 5.49 | 1.10% | 1,281,600 |
| Jul 16, 2025 | 5.32 | 5.50 | 5.27 | 5.43 | 5.43 | 2.07% | 1,852,300 |
| Jul 15, 2025 | 5.19 | 5.49 | 5.18 | 5.32 | 5.32 | 3.50% | 2,862,400 |
| Jul 14, 2025 | 5.17 | 5.20 | 4.88 | 5.14 | 5.14 | -0.58% | 1,238,960 |
| Jul 11, 2025 | 4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 4.66% | 1,563,700 |
| Jul 10, 2025 | 4.94 | 5.00 | 4.83 | 4.94 | 4.94 | 0.82% | 826,100 |
| Jul 9, 2025 | 4.90 | 5.08 | 4.88 | 4.90 | 4.90 | 0.41% | 1,208,400 |
| Jul 8, 2025 | 4.81 | 5.09 | 4.81 | 4.88 | 4.88 | 1.46% | 1,142,500 |