Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.055 (4.15%)
Oct 9, 2026, 4:08 PM HKT
Keep Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 4.15% | 175,300 |
| Oct 8, 2026 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -7.02% | 219,100 |
| Oct 7, 2026 | 1.44 | 1.50 | 1.34 | 1.43 | 1.43 | -1.38% | 401,300 |
| Oct 6, 2026 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | 2.85% | 356,400 |
| Oct 5, 2026 | 1.41 | 1.43 | 1.32 | 1.41 | 1.41 | - | 669,100 |
| Oct 2, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -5.07% | 337,000 |
| Sep 30, 2026 | 1.36 | 1.55 | 1.35 | 1.48 | 1.48 | 6.86% | 1,012,200 |
| Sep 29, 2026 | 1.22 | 1.45 | 1.22 | 1.39 | 1.39 | 9.49% | 775,900 |
| Sep 28, 2026 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 0.40% | 474,800 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -3.45% | 267,000 |
| Sep 24, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -4.40% | 98,400 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | -1.80% | 3,146,269 |
| Sep 22, 2026 | 1.36 | 1.45 | 1.34 | 1.39 | 1.39 | 0.72% | 666,900 |
| Sep 21, 2026 | 1.34 | 1.39 | 1.31 | 1.38 | 1.38 | 3.37% | 431,900 |
| Sep 18, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 2.69% | 666,800 |
| Sep 17, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 593,300 |
| Sep 16, 2026 | 1.31 | 1.42 | 1.29 | 1.30 | 1.30 | - | 344,500 |
| Sep 15, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -3.70% | 418,900 |
| Sep 14, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -5.26% | 291,300 |
| Sep 11, 2026 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | -2.06% | 271,500 |
| Sep 10, 2026 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 1.39% | 325,600 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.01% | 236,100 |
| Sep 8, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -2.29% | 79,100 |
| Sep 7, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | -0.65% | 581,600 |
| Sep 4, 2026 | 1.54 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 140,800 |
| Sep 3, 2026 | 1.49 | 1.60 | 1.44 | 1.60 | 1.60 | 3.90% | 514,600 |
| Sep 2, 2026 | 1.51 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 338,800 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.41 | 1.49 | 1.49 | -11.31% | 986,700 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 212,500 |
| Aug 28, 2026 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | -1.16% | 221,700 |
| Aug 27, 2026 | 1.72 | 1.78 | 1.67 | 1.73 | 1.73 | - | 276,100 |
| Aug 26, 2026 | 1.75 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 260,900 |
| Aug 25, 2026 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 199,600 |
| Aug 24, 2026 | 1.82 | 1.91 | 1.75 | 1.76 | 1.76 | -6.13% | 429,700 |
| Aug 21, 2026 | 1.78 | 1.95 | 1.78 | 1.88 | 1.88 | 5.34% | 102,700 |
| Aug 20, 2026 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -1.66% | 547,600 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -3.98% | 236,600 |
| Aug 18, 2026 | 2.07 | 2.07 | 1.89 | 1.89 | 1.89 | -8.50% | 83,800 |
| Aug 17, 2026 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | 2.49% | 98,300 |
| Aug 14, 2026 | 1.84 | 2.18 | 1.84 | 2.01 | 2.01 | 3.08% | 327,300 |
| Aug 13, 2026 | 1.93 | 1.98 | 1.90 | 1.95 | 1.95 | 2.09% | 169,700 |
| Aug 12, 2026 | 1.91 | 1.92 | 1.83 | 1.91 | 1.91 | 4.09% | 163,500 |
| Aug 11, 2026 | 1.94 | 1.95 | 1.84 | 1.84 | 1.84 | -2.91% | 246,500 |
| Aug 10, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | - | 141,400 |
| Aug 7, 2026 | 1.76 | 1.90 | 1.76 | 1.89 | 1.89 | 7.39% | 129,500 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.83% | 268,100 |
| Aug 5, 2026 | 1.81 | 1.88 | 1.81 | 1.83 | 1.83 | 1.95% | 243,500 |
| Aug 4, 2026 | 1.80 | 1.87 | 1.79 | 1.80 | 1.80 | - | 189,400 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.45% | 235,400 |
| Jul 31, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 113,800 |