Keep Inc. (HKG:3650)
Hong Kong
· Delayed Price · Currency is HKD 3.210
+0.050 (1.58%)
Last updated: Mar 10, 2026, 11:19 AM HKT
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 3.52 | 3.58 | 3.49 | 3.58 | 3.58 | 1.70% | 721,300 |
| Feb 26, 2026 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | -5.88% | 802,400 |
| Feb 25, 2026 | 3.69 | 3.79 | 3.57 | 3.74 | 3.74 | 5.35% | 753,100 |
| Feb 24, 2026 | 3.61 | 3.68 | 3.49 | 3.55 | 3.55 | -2.20% | 706,200 |
| Feb 23, 2026 | 3.52 | 3.66 | 3.51 | 3.63 | 3.63 | 4.31% | 723,700 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -0.85% | 204,200 |
| Feb 16, 2026 | 3.51 | 3.53 | 3.47 | 3.51 | 3.51 | -0.28% | 318,000 |
| Feb 13, 2026 | 3.54 | 3.60 | 3.49 | 3.52 | 3.52 | -0.85% | 740,000 |
| Feb 12, 2026 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | -2.47% | 761,800 |
| Feb 11, 2026 | 3.62 | 3.66 | 3.57 | 3.64 | 3.64 | 0.55% | 727,600 |
| Feb 10, 2026 | 3.60 | 3.66 | 3.55 | 3.62 | 3.62 | 0.56% | 823,000 |
| Feb 9, 2026 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 735,900 |
| Feb 6, 2026 | 3.51 | 3.61 | 3.45 | 3.52 | 3.52 | -0.56% | 1,069,900 |
| Feb 5, 2026 | 3.52 | 3.61 | 3.50 | 3.54 | 3.54 | -1.39% | 787,900 |
| Feb 4, 2026 | 3.56 | 3.64 | 3.53 | 3.59 | 3.59 | -0.55% | 676,800 |
| Feb 3, 2026 | 3.62 | 3.71 | 3.58 | 3.61 | 3.61 | 0.28% | 726,300 |
| Feb 2, 2026 | 3.73 | 3.73 | 3.58 | 3.60 | 3.60 | -3.23% | 806,800 |
| Jan 30, 2026 | 3.85 | 3.85 | 3.67 | 3.72 | 3.72 | -3.38% | 763,900 |
| Jan 29, 2026 | 3.78 | 3.93 | 3.75 | 3.85 | 3.85 | 1.85% | 808,100 |
| Jan 28, 2026 | 3.84 | 3.91 | 3.75 | 3.78 | 3.78 | -1.05% | 1,138,900 |
| Jan 27, 2026 | 3.79 | 3.85 | 3.67 | 3.82 | 3.82 | 0.79% | 736,000 |
| Jan 26, 2026 | 3.94 | 3.94 | 3.76 | 3.79 | 3.79 | -3.81% | 789,100 |
| Jan 23, 2026 | 3.82 | 3.95 | 3.77 | 3.94 | 3.94 | 4.51% | 920,300 |
| Jan 22, 2026 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -3.08% | 821,400 |
| Jan 21, 2026 | 3.84 | 3.93 | 3.78 | 3.89 | 3.89 | - | 831,800 |
| Jan 20, 2026 | 3.81 | 3.91 | 3.74 | 3.89 | 3.89 | -0.51% | 1,297,300 |
| Jan 19, 2026 | 3.93 | 3.99 | 3.82 | 3.91 | 3.91 | -0.26% | 1,316,200 |
| Jan 16, 2026 | 4.02 | 4.03 | 3.91 | 3.92 | 3.92 | -2.49% | 798,400 |
| Jan 15, 2026 | 4.04 | 4.10 | 3.83 | 4.02 | 4.02 | -0.50% | 1,204,840 |
| Jan 14, 2026 | 3.92 | 4.04 | 3.87 | 4.04 | 4.04 | 3.32% | 1,471,900 |
| Jan 13, 2026 | 4.08 | 4.15 | 3.88 | 3.91 | 3.91 | -3.46% | 1,584,300 |
| Jan 12, 2026 | 3.78 | 4.07 | 3.78 | 4.05 | 4.05 | 8.00% | 1,500,700 |
| Jan 9, 2026 | 3.69 | 3.76 | 3.66 | 3.75 | 3.75 | 1.63% | 790,400 |
| Jan 8, 2026 | 3.66 | 3.74 | 3.61 | 3.69 | 3.69 | 0.82% | 816,400 |
| Jan 7, 2026 | 3.59 | 3.70 | 3.58 | 3.66 | 3.66 | 2.52% | 971,000 |
| Jan 6, 2026 | 3.61 | 3.61 | 3.50 | 3.57 | 3.57 | 1.71% | 883,200 |
| Jan 5, 2026 | 3.61 | 3.61 | 3.46 | 3.51 | 3.51 | -2.77% | 898,200 |
| Jan 2, 2026 | 3.64 | 3.64 | 3.52 | 3.61 | 3.61 | -0.82% | 766,900 |
| Dec 31, 2025 | 3.79 | 3.79 | 3.52 | 3.64 | 3.64 | 3.12% | 475,000 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.49 | 3.53 | 3.53 | -8.79% | 2,802,300 |
| Dec 29, 2025 | 3.82 | 3.95 | 3.77 | 3.87 | 3.87 | 1.31% | 1,003,800 |
| Dec 24, 2025 | 3.92 | 4.02 | 3.80 | 3.82 | 3.82 | -2.55% | 615,200 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 685,700 |
| Dec 22, 2025 | 4.09 | 4.13 | 3.96 | 3.98 | 3.98 | -2.69% | 726,100 |
| Dec 19, 2025 | 3.94 | 4.12 | 3.94 | 4.09 | 4.09 | 4.87% | 951,400 |
| Dec 18, 2025 | 3.82 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 738,500 |
| Dec 17, 2025 | 3.82 | 3.91 | 3.80 | 3.87 | 3.87 | 1.84% | 716,668 |
| Dec 16, 2025 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 749,254 |
| Dec 15, 2025 | 3.84 | 3.93 | 3.73 | 3.81 | 3.81 | -0.78% | 1,312,434 |
| Dec 12, 2025 | 3.94 | 3.99 | 3.84 | 3.84 | 3.84 | -2.04% | 1,089,655 |
| Dec 11, 2025 | 3.94 | 4.00 | 3.88 | 3.92 | 3.92 | -0.76% | 720,584 |
| Dec 10, 2025 | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | 1.02% | 813,659 |
| Dec 9, 2025 | 3.96 | 3.99 | 3.90 | 3.91 | 3.91 | -2.74% | 801,222 |
| Dec 8, 2025 | 4.02 | 4.12 | 3.95 | 4.02 | 4.02 | 1.01% | 718,235 |
| Dec 5, 2025 | 3.92 | 4.02 | 3.90 | 3.98 | 3.98 | 0.76% | 809,265 |
| Dec 4, 2025 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | - | 859,006 |
| Dec 3, 2025 | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | -1.25% | 817,920 |
| Dec 2, 2025 | 4.04 | 4.06 | 3.93 | 4.00 | 4.00 | -0.50% | 838,778 |
| Dec 1, 2025 | 4.03 | 4.13 | 3.98 | 4.02 | 4.02 | -0.50% | 722,819 |
| Nov 28, 2025 | 4.02 | 4.11 | 4.02 | 4.04 | 4.04 | -0.74% | 801,342 |
| Nov 27, 2025 | 4.09 | 4.12 | 3.98 | 4.07 | 4.07 | 1.75% | 777,668 |
| Nov 26, 2025 | 4.05 | 4.11 | 3.99 | 4.00 | 4.00 | -2.44% | 839,381 |
| Nov 25, 2025 | 4.11 | 4.13 | 4.02 | 4.10 | 4.10 | -0.24% | 700,565 |
| Nov 24, 2025 | 4.09 | 4.37 | 3.98 | 4.11 | 4.11 | 3.01% | 777,612 |
| Nov 21, 2025 | 4.02 | 4.12 | 3.92 | 3.99 | 3.99 | -1.72% | 1,279,903 |
| Nov 20, 2025 | 4.32 | 4.32 | 3.89 | 4.06 | 4.06 | -4.69% | 3,736,580 |
| Nov 19, 2025 | 4.31 | 4.34 | 4.22 | 4.26 | 4.26 | -1.62% | 793,151 |
| Nov 18, 2025 | 4.44 | 4.45 | 4.27 | 4.33 | 4.33 | -2.48% | 815,074 |
| Nov 17, 2025 | 4.40 | 4.64 | 4.40 | 4.44 | 4.44 | 0.68% | 801,386 |
| Nov 14, 2025 | 4.54 | 4.62 | 4.40 | 4.41 | 4.41 | -4.96% | 820,448 |
| Nov 13, 2025 | 4.59 | 4.66 | 4.46 | 4.64 | 4.64 | 1.98% | 771,271 |
| Nov 12, 2025 | 4.54 | 4.64 | 4.54 | 4.55 | 4.55 | - | 804,334 |
| Nov 11, 2025 | 4.77 | 4.78 | 4.52 | 4.55 | 4.55 | -4.61% | 790,094 |
| Nov 10, 2025 | 4.33 | 4.87 | 4.29 | 4.77 | 4.77 | 12.24% | 1,047,966 |
| Nov 7, 2025 | 4.53 | 4.53 | 4.20 | 4.25 | 4.25 | -6.18% | 1,062,181 |
| Nov 6, 2025 | 4.53 | 4.61 | 4.41 | 4.53 | 4.53 | 1.34% | 667,979 |
| Nov 5, 2025 | 4.43 | 4.52 | 4.27 | 4.47 | 4.47 | 0.68% | 820,488 |
| Nov 4, 2025 | 4.66 | 4.67 | 4.41 | 4.44 | 4.44 | -4.52% | 1,074,164 |
| Nov 3, 2025 | 4.77 | 4.83 | 4.63 | 4.65 | 4.65 | - | 810,805 |
| Oct 31, 2025 | 4.68 | 4.74 | 4.63 | 4.65 | 4.65 | -0.43% | 839,765 |
| Oct 30, 2025 | 4.71 | 4.85 | 4.63 | 4.67 | 4.67 | -2.30% | 817,703 |
| Oct 28, 2025 | 4.92 | 4.94 | 4.76 | 4.78 | 4.78 | -2.85% | 808,436 |
| Oct 27, 2025 | 4.97 | 5.07 | 4.90 | 4.92 | 4.92 | 0.82% | 811,394 |
| Oct 24, 2025 | 4.93 | 4.97 | 4.84 | 4.88 | 4.88 | 0.62% | 836,078 |
| Oct 23, 2025 | 4.93 | 4.94 | 4.76 | 4.85 | 4.85 | -1.22% | 812,892 |
| Oct 22, 2025 | 4.92 | 4.99 | 4.77 | 4.91 | 4.91 | -0.20% | 828,054 |
| Oct 21, 2025 | 4.97 | 5.07 | 4.89 | 4.92 | 4.92 | 0.82% | 822,868 |
| Oct 20, 2025 | 4.84 | 4.94 | 4.83 | 4.88 | 4.88 | 0.83% | 812,587 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.72 | 4.84 | 4.84 | -3.20% | 1,561,549 |
| Oct 16, 2025 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 837,302 |
| Oct 15, 2025 | 4.94 | 5.07 | 4.89 | 5.05 | 5.05 | 2.23% | 938,533 |
| Oct 14, 2025 | 5.09 | 5.25 | 4.92 | 4.94 | 4.94 | -2.56% | 925,123 |
| Oct 13, 2025 | 5.20 | 5.20 | 4.95 | 5.07 | 5.07 | -2.69% | 1,059,288 |
| Oct 10, 2025 | 5.50 | 5.49 | 5.18 | 5.21 | 5.21 | -5.27% | 1,714,586 |