Keep, Inc. 3650
HKEX · Hong Kong SAR China · Technology Services
HKD 1.41-0.07 (-5.07%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.40 | -5.07% | HKD 1.48 | HKD 1.48 | HKD 1.37 | 337.00K |
| 2026-09-30 | HKD 1.48 | +6.86% | HKD 1.36 | HKD 1.55 | HKD 1.35 | 1.01M |
| 2026-09-29 | HKD 1.38 | +9.49% | HKD 1.22 | HKD 1.45 | HKD 1.22 | 775.90K |
| 2026-09-28 | HKD 1.26 | +0.40% | HKD 1.24 | HKD 1.29 | HKD 1.22 | 474.80K |
| 2026-09-25 | HKD 1.26 | -3.45% | HKD 1.28 | HKD 1.28 | HKD 1.23 | 267.00K |
| 2026-09-24 | HKD 1.30 | -4.40% | HKD 1.33 | HKD 1.36 | HKD 1.30 | 98.40K |
| 2026-09-23 | HKD 1.37 | -1.80% | HKD 1.39 | HKD 1.39 | HKD 1.30 | 3.15M |
| 2026-09-22 | HKD 1.39 | +0.72% | HKD 1.36 | HKD 1.45 | HKD 1.34 | 666.90K |
| 2026-09-21 | HKD 1.38 | +3.37% | HKD 1.34 | HKD 1.38 | HKD 1.31 | 431.90K |
| 2026-09-18 | HKD 1.34 | +2.69% | HKD 1.30 | HKD 1.35 | HKD 1.28 | 666.80K |
| 2026-09-17 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.34 | HKD 1.28 | 593.30K |
| 2026-09-16 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.41 | HKD 1.28 | 344.50K |
| 2026-09-15 | HKD 1.30 | -3.70% | HKD 1.31 | HKD 1.32 | HKD 1.28 | 418.90K |
| 2026-09-14 | HKD 1.35 | -5.26% | HKD 1.38 | HKD 1.40 | HKD 1.32 | 291.30K |
| 2026-09-11 | HKD 1.42 | -2.06% | HKD 1.42 | HKD 1.46 | HKD 1.38 | 271.50K |
| 2026-09-10 | HKD 1.46 | +1.39% | HKD 1.43 | HKD 1.50 | HKD 1.41 | 325.60K |
| 2026-09-09 | HKD 1.43 | -4.01% | HKD 1.49 | HKD 1.49 | HKD 1.43 | 236.10K |
| 2026-09-08 | HKD 1.50 | -2.29% | HKD 1.51 | HKD 1.53 | HKD 1.47 | 79.10K |
| 2026-09-07 | HKD 1.53 | -0.65% | HKD 1.45 | HKD 1.53 | HKD 1.45 | 581.60K |
| 2026-09-04 | HKD 1.54 | -3.75% | HKD 1.53 | HKD 1.60 | HKD 1.50 | 140.80K |
| 2026-09-03 | HKD 1.60 | +3.90% | HKD 1.49 | HKD 1.60 | HKD 1.43 | 514.60K |
| 2026-09-02 | HKD 1.54 | +3.36% | HKD 1.51 | HKD 1.60 | HKD 1.49 | 338.80K |
| 2026-09-01 | HKD 1.49 | -11.31% | HKD 1.68 | HKD 1.68 | HKD 1.41 | 986.70K |
| 2026-08-31 | HKD 1.68 | -1.75% | HKD 1.71 | HKD 1.71 | HKD 1.65 | 212.50K |
| 2026-08-28 | HKD 1.71 | -1.16% | HKD 1.71 | HKD 1.73 | HKD 1.65 | 221.70K |
| 2026-08-27 | HKD 1.73 | 0.00% | HKD 1.72 | HKD 1.78 | HKD 1.67 | 276.10K |
| 2026-08-26 | HKD 1.73 | -1.14% | HKD 1.75 | HKD 1.77 | HKD 1.70 | 260.90K |
| 2026-08-25 | HKD 1.75 | -0.57% | HKD 1.76 | HKD 1.81 | HKD 1.75 | 199.60K |
| 2026-08-24 | HKD 1.76 | -6.13% | HKD 1.82 | HKD 1.90 | HKD 1.75 | 429.70K |
| 2026-08-21 | HKD 1.88 | +5.34% | HKD 1.78 | HKD 1.95 | HKD 1.78 | 102.70K |
| 2026-08-20 | HKD 1.78 | -1.66% | HKD 1.82 | HKD 1.87 | HKD 1.77 | 547.60K |
| 2026-08-19 | HKD 1.81 | -3.98% | HKD 1.96 | HKD 1.96 | HKD 1.81 | 236.60K |
| 2026-08-18 | HKD 1.88 | -8.50% | HKD 2.07 | HKD 2.07 | HKD 1.88 | 83.80K |
| 2026-08-17 | HKD 2.06 | +2.49% | HKD 2.08 | HKD 2.09 | HKD 2.04 | 98.30K |
| 2026-08-14 | HKD 2.01 | +3.08% | HKD 1.84 | HKD 2.18 | HKD 1.84 | 327.30K |
| 2026-08-13 | HKD 1.95 | +2.09% | HKD 1.93 | HKD 1.98 | HKD 1.90 | 169.70K |
| 2026-08-12 | HKD 1.91 | +4.09% | HKD 1.91 | HKD 1.91 | HKD 1.83 | 163.50K |
| 2026-08-11 | HKD 1.84 | -2.91% | HKD 1.94 | HKD 1.95 | HKD 1.84 | 246.50K |
| 2026-08-10 | HKD 1.89 | 0.00% | HKD 1.90 | HKD 1.95 | HKD 1.88 | 141.40K |
| 2026-08-07 | HKD 1.89 | +7.39% | HKD 1.76 | HKD 1.89 | HKD 1.76 | 129.50K |
| 2026-08-06 | HKD 1.76 | -3.83% | HKD 1.83 | HKD 1.83 | HKD 1.76 | 268.10K |
| 2026-08-05 | HKD 1.83 | +1.95% | HKD 1.81 | HKD 1.88 | HKD 1.81 | 243.50K |
| 2026-08-04 | HKD 1.79 | 0.00% | HKD 1.79 | HKD 1.87 | HKD 1.79 | 189.40K |
| 2026-08-03 | HKD 1.79 | -2.45% | HKD 1.84 | HKD 1.84 | HKD 1.79 | 235.40K |
| 2026-07-31 | HKD 1.84 | +1.10% | HKD 1.81 | HKD 1.85 | HKD 1.80 | 113.80K |
| 2026-07-30 | HKD 1.82 | -1.62% | HKD 1.83 | HKD 1.84 | HKD 1.81 | 81.70K |
| 2026-07-29 | HKD 1.85 | -1.07% | HKD 1.87 | HKD 1.95 | HKD 1.82 | 115.90K |
| 2026-07-28 | HKD 1.87 | +1.63% | HKD 1.84 | HKD 1.87 | HKD 1.80 | 182.10K |
| 2026-07-27 | HKD 1.84 | -1.08% | HKD 1.85 | HKD 1.90 | HKD 1.83 | 170.60K |
| 2026-07-24 | HKD 1.86 | +0.54% | HKD 1.87 | HKD 1.89 | HKD 1.83 | 249.80K |
| 2026-07-23 | HKD 1.85 | -1.60% | HKD 1.86 | HKD 1.91 | HKD 1.83 | 229.60K |
| 2026-07-22 | HKD 1.88 | -2.08% | HKD 1.90 | HKD 1.98 | HKD 1.86 | 208.30K |
| 2026-07-21 | HKD 1.92 | -3.52% | HKD 1.91 | HKD 1.99 | HKD 1.84 | 205.50K |
| 2026-07-20 | HKD 1.99 | +3.11% | HKD 1.88 | HKD 2.00 | HKD 1.86 | 286.30K |
| 2026-07-17 | HKD 1.93 | -6.31% | HKD 1.97 | HKD 2.03 | HKD 1.87 | 314.60K |
| 2026-07-16 | HKD 2.06 | +14.44% | HKD 1.80 | HKD 2.07 | HKD 1.80 | 308.10K |
| 2026-07-15 | HKD 1.80 | -3.74% | HKD 1.81 | HKD 1.88 | HKD 1.80 | 594.00K |
| 2026-07-14 | HKD 1.87 | -5.56% | HKD 1.88 | HKD 1.92 | HKD 1.87 | 197.40K |
| 2026-07-13 | HKD 1.98 | -0.50% | HKD 1.96 | HKD 2.01 | HKD 1.84 | 340.00K |
| 2026-07-10 | HKD 1.99 | 0.00% | HKD 1.95 | HKD 2.07 | HKD 1.95 | 320.10K |
| 2026-07-09 | HKD 1.99 | -2.45% | HKD 1.94 | HKD 2.02 | HKD 1.94 | 283.30K |
| 2026-07-08 | HKD 2.04 | +2.00% | HKD 1.96 | HKD 2.09 | HKD 1.96 | 419.20K |
| 2026-07-07 | HKD 2.00 | -4.31% | HKD 1.97 | HKD 2.11 | HKD 1.97 | 309.00K |
| 2026-07-06 | HKD 2.09 | +5.03% | HKD 1.94 | HKD 2.09 | HKD 1.94 | 237.50K |
| 2026-07-03 | HKD 1.99 | -6.57% | HKD 2.00 | HKD 2.13 | HKD 1.98 | 615.20K |
| 2026-07-02 | HKD 2.13 | +3.40% | HKD 2.06 | HKD 2.19 | HKD 2.00 | 825.90K |
| 2026-06-30 | HKD 2.06 | +11.35% | HKD 1.81 | HKD 2.40 | HKD 1.78 | 962.70K |
| 2026-06-29 | HKD 1.85 | +0.54% | HKD 1.87 | HKD 1.99 | HKD 1.82 | 447.60K |
| 2026-06-26 | HKD 1.84 | -9.80% | HKD 2.00 | HKD 2.01 | HKD 1.75 | 1.99M |
| 2026-06-25 | HKD 2.04 | -2.39% | HKD 2.08 | HKD 2.10 | HKD 2.00 | 895.50K |
| 2026-06-24 | HKD 2.09 | -4.13% | HKD 2.16 | HKD 2.16 | HKD 2.09 | 534.20K |
| 2026-06-23 | HKD 2.18 | -0.91% | HKD 2.18 | HKD 2.20 | HKD 2.16 | 378.30K |
| 2026-06-22 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.22 | HKD 2.18 | 376.10K |
| 2026-06-18 | HKD 2.20 | -4.35% | HKD 2.22 | HKD 2.27 | HKD 2.20 | 447.10K |
| 2026-06-17 | HKD 2.30 | -3.36% | HKD 2.31 | HKD 2.38 | HKD 2.09 | 1.69M |
| 2026-06-16 | HKD 2.38 | -0.42% | HKD 2.31 | HKD 2.39 | HKD 2.31 | 360.30K |
| 2026-06-15 | HKD 2.39 | -2.05% | HKD 2.29 | HKD 2.45 | HKD 2.29 | 263.40K |
| 2026-06-12 | HKD 2.44 | 0.00% | HKD 2.28 | HKD 2.46 | HKD 2.28 | 262.70K |
| 2026-06-11 | HKD 2.44 | +1.67% | HKD 2.35 | HKD 2.44 | HKD 2.23 | 432.60K |
| 2026-06-10 | HKD 2.40 | 0.00% | HKD 2.34 | HKD 2.48 | HKD 2.34 | 340.70K |
| 2026-06-09 | HKD 2.40 | 0.00% | HKD 2.33 | HKD 2.49 | HKD 2.33 | 877.90K |
| 2026-06-08 | HKD 2.40 | -4.76% | HKD 2.50 | HKD 2.50 | HKD 2.36 | 961.00K |
| 2026-06-05 | HKD 2.52 | +0.40% | HKD 2.50 | HKD 2.55 | HKD 2.50 | 314.20K |
| 2026-06-04 | HKD 2.51 | -2.71% | HKD 2.51 | HKD 2.58 | HKD 2.50 | 335.20K |
| 2026-06-03 | HKD 2.58 | +3.61% | HKD 2.48 | HKD 2.58 | HKD 2.48 | 292.70K |
| 2026-06-02 | HKD 2.49 | -0.80% | HKD 2.49 | HKD 2.52 | HKD 2.49 | 582.80K |
| 2026-06-01 | HKD 2.51 | -2.33% | HKD 2.58 | HKD 2.58 | HKD 2.51 | 431.70K |
| 2026-05-29 | HKD 2.57 | -0.39% | HKD 2.51 | HKD 2.64 | HKD 2.51 | 569.80K |
| 2026-05-28 | HKD 2.58 | 0.00% | HKD 2.51 | HKD 2.67 | HKD 2.51 | 570.20K |
| 2026-05-27 | HKD 2.58 | -4.09% | HKD 2.51 | HKD 2.70 | HKD 2.51 | 1.11M |