Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 3.890
-0.020 (-0.51%)
At close: Jan 20, 2026
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.08 | 4.15 | 3.88 | 3.91 | 3.91 | -3.46% | 1,584,300 |
| Jan 12, 2026 | 3.78 | 4.07 | 3.78 | 4.05 | 4.05 | 8.00% | 1,500,700 |
| Jan 9, 2026 | 3.69 | 3.76 | 3.66 | 3.75 | 3.75 | 1.63% | 790,400 |
| Jan 8, 2026 | 3.66 | 3.74 | 3.61 | 3.69 | 3.69 | 0.82% | 816,400 |
| Jan 7, 2026 | 3.59 | 3.70 | 3.58 | 3.66 | 3.66 | 2.52% | 971,000 |
| Jan 6, 2026 | 3.61 | 3.61 | 3.50 | 3.57 | 3.57 | 1.71% | 883,200 |
| Jan 5, 2026 | 3.61 | 3.61 | 3.46 | 3.51 | 3.51 | -2.77% | 898,200 |
| Jan 2, 2026 | 3.64 | 3.64 | 3.52 | 3.61 | 3.61 | -0.82% | 766,900 |
| Dec 31, 2025 | 3.79 | 3.79 | 3.52 | 3.64 | 3.64 | 3.12% | 475,000 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.49 | 3.53 | 3.53 | -8.79% | 2,802,300 |
| Dec 29, 2025 | 3.82 | 3.95 | 3.77 | 3.87 | 3.87 | 1.31% | 1,003,800 |
| Dec 24, 2025 | 3.92 | 4.02 | 3.80 | 3.82 | 3.82 | -2.55% | 615,200 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 685,700 |
| Dec 22, 2025 | 4.09 | 4.13 | 3.96 | 3.98 | 3.98 | -2.69% | 726,100 |
| Dec 19, 2025 | 3.94 | 4.12 | 3.94 | 4.09 | 4.09 | 4.87% | 951,400 |
| Dec 18, 2025 | 3.82 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 738,500 |
| Dec 17, 2025 | 3.82 | 3.91 | 3.80 | 3.87 | 3.87 | 1.84% | 716,668 |
| Dec 16, 2025 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 749,254 |
| Dec 15, 2025 | 3.84 | 3.93 | 3.73 | 3.81 | 3.81 | -0.78% | 1,312,434 |
| Dec 12, 2025 | 3.94 | 3.99 | 3.84 | 3.84 | 3.84 | -2.04% | 1,089,655 |
| Dec 11, 2025 | 3.94 | 4.00 | 3.88 | 3.92 | 3.92 | -0.76% | 720,584 |
| Dec 10, 2025 | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | 1.02% | 813,659 |
| Dec 9, 2025 | 3.96 | 3.99 | 3.90 | 3.91 | 3.91 | -2.74% | 801,222 |
| Dec 8, 2025 | 4.02 | 4.12 | 3.95 | 4.02 | 4.02 | 1.01% | 718,235 |
| Dec 5, 2025 | 3.92 | 4.02 | 3.90 | 3.98 | 3.98 | 0.76% | 809,265 |
| Dec 4, 2025 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | - | 859,006 |
| Dec 3, 2025 | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | -1.25% | 817,920 |
| Dec 2, 2025 | 4.04 | 4.06 | 3.93 | 4.00 | 4.00 | -0.50% | 838,778 |
| Dec 1, 2025 | 4.03 | 4.13 | 3.98 | 4.02 | 4.02 | -0.50% | 722,819 |
| Nov 28, 2025 | 4.02 | 4.11 | 4.02 | 4.04 | 4.04 | -0.74% | 801,342 |
| Nov 27, 2025 | 4.09 | 4.12 | 3.98 | 4.07 | 4.07 | 1.75% | 777,668 |
| Nov 26, 2025 | 4.05 | 4.11 | 3.99 | 4.00 | 4.00 | -2.44% | 839,381 |
| Nov 25, 2025 | 4.11 | 4.13 | 4.02 | 4.10 | 4.10 | -0.24% | 700,565 |
| Nov 24, 2025 | 4.09 | 4.37 | 3.98 | 4.11 | 4.11 | 3.01% | 777,612 |
| Nov 21, 2025 | 4.02 | 4.12 | 3.92 | 3.99 | 3.99 | -1.72% | 1,279,903 |
| Nov 20, 2025 | 4.32 | 4.32 | 3.89 | 4.06 | 4.06 | -4.69% | 3,736,580 |
| Nov 19, 2025 | 4.31 | 4.34 | 4.22 | 4.26 | 4.26 | -1.62% | 793,151 |
| Nov 18, 2025 | 4.44 | 4.45 | 4.27 | 4.33 | 4.33 | -2.48% | 815,074 |
| Nov 17, 2025 | 4.40 | 4.64 | 4.40 | 4.44 | 4.44 | 0.68% | 801,386 |
| Nov 14, 2025 | 4.54 | 4.62 | 4.40 | 4.41 | 4.41 | -4.96% | 820,448 |
| Nov 13, 2025 | 4.59 | 4.66 | 4.46 | 4.64 | 4.64 | 1.98% | 771,271 |
| Nov 12, 2025 | 4.54 | 4.64 | 4.54 | 4.55 | 4.55 | - | 804,334 |
| Nov 11, 2025 | 4.77 | 4.78 | 4.52 | 4.55 | 4.55 | -4.61% | 790,094 |
| Nov 10, 2025 | 4.33 | 4.87 | 4.29 | 4.77 | 4.77 | 12.24% | 1,047,966 |