Want to see HK:1726 full AI Analyst Report?
HKE Holdings Limited (1726) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 5,000 | 0.02 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 20,000 | 0.07 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 125,000 | 0.43 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -7.20% | 465,000 | 1.63 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 0 | 0.00 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 5,000 | 0.02 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | 20,000 | 0.06 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 150,000 | 0.48 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 105,000 | 0.34 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 225,000 | 0.73 |
| Oct 06, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | +10.64% | 790,000 | 2.65 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.21 | 0.24 | 0.24 | -14.55% | 2,405,000 | 9.22 |
| Oct 02, 2026 | 0.43 | 0.44 | 0.25 | 0.28 | 0.28 | -38.89% | 2,800,000 | 12.84 |
| Oct 01, 2026 | 0.45 | 0.66 | 0.42 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.65 | 0.66 | 0.42 | 0.45 | 0.45 | -38.78% | 2,800,000 | 16.12 |
| Sep 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.77% | 55,000 | 0.30 |
| Sep 28, 2026 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -1.89% | 0 | 0.00 |
| Sep 25, 2026 | 0.80 | 0.80 | 0.73 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | +4.61% | 275,000 | 1.56 |
| Sep 23, 2026 | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -5.59% | 70,000 | 0.36 |
| Sep 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.00% | 5,000 | 0.03 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 70,000 | 0.34 |
| Sep 17, 2026 | 0.80 | 0.81 | 0.72 | 0.81 | 0.81 | -2.99% | 140,000 | 0.63 |
| Sep 16, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +1.83% | 70,000 | 0.31 |
| Sep 14, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.96% | 470,000 | 2.04 |
| Sep 11, 2026 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.00% | 40,000 | 0.17 |
| Sep 10, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 20,000 | 0.09 |
| Sep 09, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 1,415,000 | 6.78 |
| Sep 08, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | +0.00% | 835,000 | 4.25 |
| Sep 07, 2026 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | -1.11% | 700,000 | 3.78 |
| Sep 04, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | +0.00% | 685,000 | 3.83 |
| Sep 02, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | +1.12% | 475,000 | 2.76 |
| Sep 01, 2026 | 0.86 | 0.91 | 0.85 | 0.89 | 0.89 | -0.56% | 620,000 | 3.79 |
| Aug 31, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -0.56% | 0 | 0.00 |
| Aug 28, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | +0.00% | 80,000 | 0.49 |
| Aug 27, 2026 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | +0.00% | 25,000 | 0.15 |
| Aug 26, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -0.55% | 0 | 0.00 |
| Aug 25, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | +0.56% | 30,000 | 0.17 |
| Aug 24, 2026 | 0.85 | 0.96 | 0.80 | 0.90 | 0.90 | -5.26% | 1,600,000 | 10.87 |
