Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.090 (8.11%)
Nov 2, 2026, 4:08 PM HKT
Keep Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 767,700 |
| Oct 30, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 360,200 |
| Oct 29, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 527,000 |
| Oct 28, 2026 | 1.11 | 1.21 | 1.11 | 1.13 | 1.13 | -3.00% | 384,400 |
| Oct 27, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.19% | 661,900 |
| Oct 26, 2026 | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -1.72% | 549,300 |
| Oct 23, 2026 | 1.12 | 1.17 | 1.06 | 1.16 | 1.16 | 3.57% | 724,400 |
| Oct 22, 2026 | 1.15 | 1.16 | 1.05 | 1.12 | 1.12 | -1.75% | 137,500 |
| Oct 21, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 391,400 |
| Oct 20, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -3.36% | 333,900 |
| Oct 16, 2026 | 1.21 | 1.22 | 1.12 | 1.19 | 1.19 | -1.24% | 130,400 |
| Oct 15, 2026 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -3.60% | 207,500 |
| Oct 14, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -6.72% | 502,100 |
| Oct 13, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 129,900 |
| Oct 12, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 169,900 |
| Oct 9, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 4.15% | 166,100 |
| 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 |