Keep Inc. (HKG:3650)
Hong Kong · Delayed Price · Currency is HKD 1.680
-0.030 (-1.75%)
Aug 31, 2026, 4:08 PM HKT
Keep Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 81,700 |
| Jul 29, 2026 | 1.87 | 1.95 | 1.82 | 1.85 | 1.85 | -1.07% | 115,900 |
| Jul 28, 2026 | 1.84 | 1.87 | 1.80 | 1.87 | 1.87 | 1.63% | 182,100 |
| Jul 27, 2026 | 1.85 | 1.90 | 1.83 | 1.84 | 1.84 | -1.08% | 170,600 |
| Jul 24, 2026 | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 249,800 |
| Jul 23, 2026 | 1.86 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 229,600 |
| Jul 22, 2026 | 1.90 | 1.98 | 1.86 | 1.88 | 1.88 | -2.08% | 208,300 |
| Jul 21, 2026 | 1.91 | 1.99 | 1.84 | 1.92 | 1.92 | -3.52% | 205,500 |
| Jul 20, 2026 | 1.88 | 2.00 | 1.86 | 1.99 | 1.99 | 3.11% | 286,300 |
| Jul 17, 2026 | 1.97 | 2.03 | 1.87 | 1.93 | 1.93 | -6.31% | 314,600 |
| Jul 16, 2026 | 1.80 | 2.07 | 1.80 | 2.06 | 2.06 | 14.44% | 308,100 |
| Jul 15, 2026 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | -3.74% | 594,000 |
| Jul 14, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -5.56% | 197,400 |
| Jul 13, 2026 | 1.96 | 2.01 | 1.84 | 1.98 | 1.98 | -0.50% | 340,000 |
| Jul 10, 2026 | 1.95 | 2.07 | 1.95 | 1.99 | 1.99 | - | 320,100 |
| Jul 9, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | -2.45% | 283,300 |
| Jul 8, 2026 | 1.96 | 2.09 | 1.96 | 2.04 | 2.04 | 2.00% | 419,200 |
| Jul 7, 2026 | 1.97 | 2.11 | 1.97 | 2.00 | 2.00 | -4.31% | 309,000 |
| Jul 6, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | 5.03% | 237,500 |
| Jul 3, 2026 | 2.00 | 2.13 | 1.98 | 1.99 | 1.99 | -6.57% | 615,200 |
| Jul 2, 2026 | 2.06 | 2.19 | 2.00 | 2.13 | 2.13 | 3.40% | 825,900 |
| Jun 30, 2026 | 1.81 | 2.40 | 1.78 | 2.06 | 2.06 | 11.35% | 962,700 |
| Jun 29, 2026 | 1.87 | 1.99 | 1.82 | 1.85 | 1.85 | 0.54% | 447,600 |
| Jun 26, 2026 | 2.00 | 2.01 | 1.75 | 1.84 | 1.84 | -9.80% | 1,989,400 |
| Jun 25, 2026 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 895,500 |
| Jun 24, 2026 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -4.13% | 534,200 |
| Jun 23, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 378,300 |
| Jun 22, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 376,100 |