Keep Inc. (HKG:3650)
Hong Kong
· Delayed Price · Currency is HKD 2.990
+0.030 (1.01%)
At close: Apr 29, 2026
Keep Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.92 | 3.06 | 2.92 | 2.96 | 2.96 | -2.95% | 436,300 |
| Apr 27, 2026 | 2.92 | 3.08 | 2.91 | 3.05 | 3.05 | 4.45% | 626,700 |
| Apr 24, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 434,700 |
| Apr 23, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -1.00% | 900,100 |
| Apr 22, 2026 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 490,200 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 575,800 |
| Apr 20, 2026 | 2.98 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 726,300 |
| Apr 17, 2026 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | 2.39% | 720,300 |
| Apr 16, 2026 | 2.86 | 3.02 | 2.83 | 2.93 | 2.93 | 2.09% | 1,043,800 |
| Apr 15, 2026 | 2.91 | 2.96 | 2.87 | 2.87 | 2.87 | -1.03% | 897,200 |
| Apr 14, 2026 | 2.97 | 3.03 | 2.89 | 2.90 | 2.90 | -2.03% | 855,100 |
| Apr 13, 2026 | 2.96 | 3.04 | 2.92 | 2.96 | 2.96 | - | 655,900 |
| Apr 10, 2026 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | 0.68% | 1,085,000 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 370,500 |
| Apr 8, 2026 | 2.91 | 3.05 | 2.91 | 2.98 | 2.98 | 1.71% | 454,900 |
| Apr 2, 2026 | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -1.35% | 657,800 |
| Apr 1, 2026 | 2.91 | 3.03 | 2.91 | 2.97 | 2.97 | 1.71% | 584,400 |
| Mar 31, 2026 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | 0.34% | 334,100 |
| Mar 30, 2026 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | - | 1,283,600 |
| Mar 27, 2026 | 2.91 | 3.04 | 2.90 | 2.91 | 2.91 | - | 578,900 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 629,100 |
| Mar 25, 2026 | 3.07 | 3.19 | 2.98 | 3.00 | 3.00 | 0.33% | 673,800 |
| Mar 24, 2026 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | 1.01% | 768,500 |
| Mar 23, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 625,500 |
| Mar 20, 2026 | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | -3.79% | 1,106,100 |
| Mar 19, 2026 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -3.06% | 627,600 |
| Mar 18, 2026 | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | 0.62% | 638,000 |
| Mar 17, 2026 | 3.19 | 3.31 | 3.19 | 3.25 | 3.25 | 0.31% | 658,500 |
| Mar 16, 2026 | 3.12 | 3.26 | 3.07 | 3.24 | 3.24 | 3.85% | 594,200 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -1.89% | 711,000 |
| Mar 12, 2026 | 3.25 | 3.30 | 3.17 | 3.18 | 3.18 | -4.22% | 763,900 |
| Mar 11, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 1.53% | 641,600 |
| Mar 10, 2026 | 3.17 | 3.29 | 3.17 | 3.27 | 3.27 | 3.48% | 663,700 |
| 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 |