Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 2.980
-0.040 (-1.32%)
At close: May 14, 2026
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | -1.32% | 381,100 |
| May 13, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 411,200 |
| May 12, 2026 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | - | 431,100 |
| May 11, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 475,800 |
| May 8, 2026 | 3.02 | 3.07 | 2.98 | 3.00 | 3.00 | - | 553,500 |
| May 7, 2026 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | - | 542,000 |
| May 6, 2026 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.91% | 413,000 |
| May 5, 2026 | 2.93 | 3.09 | 2.93 | 3.09 | 3.09 | 2.66% | 534,800 |
| May 4, 2026 | 3.00 | 3.09 | 2.98 | 3.01 | 3.01 | 0.33% | 646,300 |
| Apr 30, 2026 | 2.96 | 3.06 | 2.96 | 3.00 | 3.00 | 0.33% | 688,300 |
| Apr 29, 2026 | 2.92 | 3.09 | 2.92 | 2.99 | 2.99 | 1.01% | 370,000 |
| Apr 28, 2026 | 2.92 | 3.06 | 2.92 | 2.96 | 2.96 | -2.95% | 436,300 |
| Apr 27, 2026 | 2.92 | 3.08 | 2.91 | 3.05 | 3.05 | 4.45% | 626,700 |
| Apr 24, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 434,700 |
| Apr 23, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -1.00% | 900,100 |
| Apr 22, 2026 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 490,200 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 575,800 |
| Apr 20, 2026 | 2.98 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 726,300 |
| Apr 17, 2026 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | 2.39% | 720,300 |
| Apr 16, 2026 | 2.86 | 3.02 | 2.83 | 2.93 | 2.93 | 2.09% | 1,043,800 |
| Apr 15, 2026 | 2.91 | 2.96 | 2.87 | 2.87 | 2.87 | -1.03% | 897,200 |
| Apr 14, 2026 | 2.97 | 3.03 | 2.89 | 2.90 | 2.90 | -2.03% | 855,100 |
| Apr 13, 2026 | 2.96 | 3.04 | 2.92 | 2.96 | 2.96 | - | 655,900 |
| Apr 10, 2026 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | 0.68% | 1,085,000 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 370,500 |
| Apr 8, 2026 | 2.91 | 3.05 | 2.91 | 2.98 | 2.98 | 1.71% | 454,900 |
| Apr 2, 2026 | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -1.35% | 657,800 |
| Apr 1, 2026 | 2.91 | 3.03 | 2.91 | 2.97 | 2.97 | 1.71% | 584,400 |
| Mar 31, 2026 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | 0.34% | 334,100 |
| Mar 30, 2026 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | - | 1,283,600 |
| Mar 27, 2026 | 2.91 | 3.04 | 2.90 | 2.91 | 2.91 | - | 578,900 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 629,100 |
| Mar 25, 2026 | 3.07 | 3.19 | 2.98 | 3.00 | 3.00 | 0.33% | 673,800 |
| Mar 24, 2026 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | 1.01% | 768,500 |
| Mar 23, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 625,500 |
| Mar 20, 2026 | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | -3.79% | 1,106,100 |
| Mar 19, 2026 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -3.06% | 627,600 |
| Mar 18, 2026 | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | 0.62% | 638,000 |
| Mar 17, 2026 | 3.19 | 3.31 | 3.19 | 3.25 | 3.25 | 0.31% | 658,500 |
| Mar 16, 2026 | 3.12 | 3.26 | 3.07 | 3.24 | 3.24 | 3.85% | 594,200 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -1.89% | 711,000 |
| Mar 12, 2026 | 3.25 | 3.30 | 3.17 | 3.18 | 3.18 | -4.22% | 763,900 |
| Mar 11, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 1.53% | 641,600 |
| Mar 10, 2026 | 3.17 | 3.29 | 3.17 | 3.27 | 3.27 | 3.48% | 663,700 |
| Mar 9, 2026 | 3.17 | 3.25 | 3.05 | 3.16 | 3.16 | -1.25% | 868,300 |
| Mar 6, 2026 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 0.95% | 719,400 |
| Mar 5, 2026 | 3.34 | 3.34 | 3.15 | 3.17 | 3.17 | -1.55% | 670,800 |
| Mar 4, 2026 | 3.21 | 3.29 | 3.14 | 3.22 | 3.22 | 0.31% | 732,000 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.20 | 3.21 | 3.21 | -3.89% | 808,400 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.33 | 3.34 | 3.34 | -6.70% | 1,277,900 |