HKE Holdings Limited (HKG:1726)
Hong Kong
· Delayed Price · Currency is HKD 1.130
+0.030 (2.73%)
Apr 29, 2026, 4:08 PM HKT
HKE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 460,000 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.00 | 1.10 | 1.10 | -4.35% | 160,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 415,000 |
| Apr 24, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 515,000 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 630,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 220,000 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -1.64% | 300,000 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 14, 2026 | 1.16 | 1.22 | 1.10 | 1.22 | 1.22 | 1.67% | 960,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 825,000 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 665,000 |
| Apr 9, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.92% | 970,000 |
| Apr 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 755,000 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 820,000 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,490,000 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | - | 400,000 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -1.63% | 495,000 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 1,020,000 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 25,000 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 5,000 |
| Mar 23, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | - | 60,000 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Mar 19, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 40,000 |
| Mar 18, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 1,595,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 925,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,455,000 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 3,420,000 |
| Mar 12, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 620,000 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 2, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 45,000 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 26, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 3.20% | 65,000 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 25,000 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Feb 23, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 85,000 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Feb 13, 2026 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 5.51% | 215,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 11, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 31,468 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 10,000 |
| Feb 9, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 35,000 |
| Feb 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 5,000 |
| Feb 5, 2026 | 1.21 | 1.33 | 1.20 | 1.28 | 1.28 | -0.78% | 175,000 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 30,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 2, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 20,000 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 80,000 |
| Jan 29, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 70,000 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 26, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 90,000 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.22 | 1.35 | 1.35 | 3.85% | 785,000 |
| Jan 22, 2026 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 230,000 |
| Jan 21, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | -2.24% | 155,000 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.90% | 435,000 |
| Jan 19, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 215,000 |
| Jan 16, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 45,000 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 80,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 35,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | 110,000 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 5,000 |
| Jan 9, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 85,000 |
| Jan 8, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 2.10% | 25,000 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 15,000 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 2, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | - | 30,000 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 30, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 20,000 |
| Dec 29, 2025 | 1.38 | 1.46 | 1.37 | 1.46 | 1.46 | -0.68% | 920,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 550,000 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 45,000 |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 50,000 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | -1.35% | 50,000 |
| Dec 18, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 205,000 |
| Dec 17, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 350,000 |
| Dec 16, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 115,000 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Dec 12, 2025 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | -2.72% | 135,000 |
| Dec 11, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | -0.68% | 125,000 |
| Dec 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 240,000 |
| Dec 9, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 1.42% | 150,000 |
| Dec 8, 2025 | 1.48 | 1.50 | 1.35 | 1.41 | 1.41 | -6.00% | 905,000 |
| Dec 5, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 15,000 |
| Dec 4, 2025 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | - | 190,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 115,000 |
| Dec 2, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 100,000 |
| Dec 1, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 35,000 |
| Nov 28, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 75,000 |