Skip to main content
logo
Keep Inc. (HKG:3650)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.060
+0.260 (14.44%)
Jul 16, 2026, 4:08 PM HKT

Keep Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20261.802.071.802.062.0614.44%308,100
Jul 15, 20261.811.881.801.801.80-3.74%594,000
Jul 14, 20261.881.921.871.871.87-5.56%197,400
Jul 13, 20261.962.011.841.981.98-0.50%340,000
Jul 10, 20261.952.071.951.991.99-320,100
Jul 9, 20261.942.021.941.991.99-2.45%283,300
Jul 8, 20261.962.091.962.042.042.00%419,200
Jul 7, 20261.972.111.972.002.00-4.31%309,000
Jul 6, 20261.942.091.942.092.095.03%237,500
Jul 3, 20262.002.131.981.991.99-6.57%615,200
Jul 2, 20262.062.192.002.132.133.40%825,900
Jun 30, 20261.812.401.782.062.0611.35%962,700
Jun 29, 20261.871.991.821.851.850.54%447,600
Jun 26, 20262.002.011.751.841.84-9.80%1,989,400
Jun 25, 20262.082.102.002.042.04-2.39%895,500
Jun 24, 20262.162.162.092.092.09-4.13%534,200
Jun 23, 20262.182.202.162.182.18-0.91%378,300
Jun 22, 20262.202.222.182.202.20-376,100
Jun 18, 20262.222.272.202.202.20-4.35%447,100
Jun 17, 20262.312.382.092.302.30-3.36%1,694,300
Jun 16, 20262.312.392.312.382.38-0.42%360,300
Jun 15, 20262.292.452.292.392.39-2.05%263,400
Jun 12, 20262.282.462.282.442.44-262,700
Jun 11, 20262.352.442.232.442.441.67%432,600
Jun 10, 20262.342.482.342.402.40-340,700
Jun 9, 20262.332.492.332.402.40-877,900
Jun 8, 20262.502.502.362.402.40-4.76%961,000
Jun 5, 20262.502.552.502.522.520.40%314,200
Jun 4, 20262.512.582.502.512.51-2.71%335,200
Jun 3, 20262.482.582.482.582.583.61%292,700
Jun 2, 20262.492.522.492.492.49-0.80%582,800
Jun 1, 20262.582.582.512.512.51-2.33%431,700
May 29, 20262.512.642.512.572.57-0.39%569,800
May 28, 20262.512.672.512.582.58-570,200
May 27, 20262.512.702.512.582.58-4.09%1,110,000
May 26, 20262.702.752.492.692.69-2.89%2,993,700
May 22, 20262.802.902.752.772.77-0.36%502,700
May 21, 20262.912.942.782.782.78-5.76%482,200
May 20, 20262.922.952.902.952.95-1.01%619,900
May 19, 20262.952.982.902.982.98-615,900
May 18, 20262.972.992.932.982.98-0.33%342,100
May 15, 20262.972.992.942.992.990.34%528,400
May 14, 20262.963.002.952.982.98-1.32%381,100
May 13, 20262.983.022.963.023.020.67%411,200
May 12, 20262.973.012.973.003.00-431,100
May 11, 20262.983.042.983.003.00-475,800
May 8, 20263.023.072.983.003.00-553,500
May 7, 20262.953.032.953.003.00-542,000
May 6, 20263.093.092.983.003.00-2.91%413,000
May 5, 20262.933.092.933.093.092.66%534,800