HKSE - Delayed Quote HKD

Keyne Ltd (0009.HK)

0.013 +0.003 (+30.00%)
As of March 28 at 3:54 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 24, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 23, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 22, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 19, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 18, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 17, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 16, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 15, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 12, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 11, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 10, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 9, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 8, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 5, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 3, 2024 0.013 0.013 0.013 0.013 0.013 -
Apr 2, 2024 0.013 0.013 0.013 0.013 0.013 -
Mar 28, 2024 0.010 0.014 0.010 0.013 0.013 2,334,000
Mar 27, 2024 0.011 0.011 0.010 0.010 0.010 1,182,000
Mar 26, 2024 0.011 0.011 0.010 0.010 0.010 510,000
Mar 25, 2024 0.010 0.011 0.010 0.011 0.011 3,042,000
Mar 22, 2024 0.010 0.011 0.010 0.010 0.010 348,000
Mar 21, 2024 0.011 0.011 0.010 0.010 0.010 66,000
Mar 20, 2024 0.011 0.011 0.011 0.011 0.011 324,000
Mar 19, 2024 0.012 0.012 0.010 0.011 0.011 7,230,000
Mar 18, 2024 0.014 0.014 0.012 0.012 0.012 3,630,000
Mar 15, 2024 0.014 0.012 0.012 0.012 0.012 6,018
Mar 14, 2024 0.012 0.012 0.012 0.012 0.012 30,000
Mar 13, 2024 0.014 0.014 0.014 0.014 0.014 -
Mar 12, 2024 0.014 0.014 0.014 0.014 0.014 6,000
Mar 11, 2024 0.013 0.013 0.013 0.013 0.013 -
Mar 8, 2024 0.014 0.014 0.012 0.013 0.013 36,000
Mar 7, 2024 0.013 0.014 0.012 0.013 0.013 1,134,000
Mar 6, 2024 0.013 0.013 0.011 0.011 0.011 24,000
Mar 5, 2024 0.012 0.012 0.011 0.011 0.011 132,000
Mar 4, 2024 0.012 0.012 0.012 0.012 0.012 -
Mar 1, 2024 0.012 0.012 0.012 0.012 0.012 -
Feb 29, 2024 0.012 0.012 0.012 0.012 0.012 222,000
Feb 28, 2024 0.012 0.012 0.012 0.012 0.012 -
Feb 27, 2024 0.013 0.013 0.013 0.013 0.013 -
Feb 26, 2024 0.013 0.013 0.013 0.013 0.013 6,000
Feb 23, 2024 0.013 0.013 0.013 0.013 0.013 -
Feb 22, 2024 0.011 0.013 0.011 0.013 0.013 1,098,200
Feb 21, 2024 0.011 0.011 0.011 0.011 0.011 -
Feb 20, 2024 0.011 0.013 0.011 0.011 0.011 306,000
Feb 19, 2024 0.012 0.012 0.012 0.012 0.012 678,000
Feb 16, 2024 0.012 0.012 0.012 0.012 0.012 138,000
Feb 15, 2024 0.013 0.013 0.013 0.013 0.013 30,000
Feb 14, 2024 0.012 0.012 0.012 0.012 0.012 48,000
Feb 9, 2024 0.013 0.013 0.013 0.013 0.013 -
Feb 8, 2024 0.013 0.013 0.013 0.013 0.013 114,000
Feb 7, 2024 0.014 0.014 0.014 0.014 0.014 -
Feb 6, 2024 0.014 0.014 0.014 0.014 0.014 -
Feb 5, 2024 0.014 0.014 0.014 0.014 0.014 -
Feb 2, 2024 0.014 0.014 0.014 0.014 0.014 -
Feb 1, 2024 0.014 0.014 0.014 0.014 0.014 108,000
Jan 31, 2024 0.014 0.014 0.014 0.014 0.014 -
Jan 30, 2024 0.014 0.014 0.014 0.014 0.014 -
Jan 29, 2024 0.014 0.014 0.012 0.014 0.014 162,000
Jan 26, 2024 0.012 0.014 0.014 0.014 0.014 12,000
Jan 25, 2024 0.012 0.013 0.012 0.012 0.012 78,000
Jan 24, 2024 0.013 0.013 0.013 0.013 0.013 6,000
Jan 23, 2024 0.012 0.014 0.012 0.014 0.014 186,120
Jan 22, 2024 0.012 0.012 0.012 0.012 0.012 -
Jan 19, 2024 0.012 0.012 0.012 0.012 0.012 210,000
Jan 18, 2024 0.015 0.015 0.015 0.014 0.014 864,000
Jan 17, 2024 0.014 0.014 0.014 0.014 0.014 -
Jan 16, 2024 0.014 0.014 0.014 0.014 0.014 -
Jan 15, 2024 0.015 0.015 0.015 0.015 0.015 -
Jan 12, 2024 0.015 0.015 0.015 0.015 0.015 -
Jan 11, 2024 0.013 0.015 0.013 0.015 0.015 96,000
Jan 10, 2024 0.015 0.015 0.015 0.015 0.015 -
Jan 9, 2024 0.012 0.015 0.012 0.015 0.015 648,000
Jan 8, 2024 0.012 0.013 0.011 0.013 0.013 1,002,000
Jan 5, 2024 0.012 0.015 0.012 0.015 0.015 1,836,000
Jan 4, 2024 0.011 0.011 0.011 0.011 0.011 -
Jan 3, 2024 0.010 0.011 0.010 0.011 0.011 330,000
Jan 2, 2024 0.011 0.011 0.011 0.011 0.011 -
Dec 29, 2023 0.011 0.011 0.011 0.011 0.011 -
Dec 28, 2023 0.010 0.011 0.010 0.011 0.011 2,202,000
Dec 27, 2023 0.012 0.012 0.010 0.012 0.012 90,000
Dec 22, 2023 0.012 0.012 0.010 0.012 0.012 198,000
Dec 21, 2023 0.011 0.011 0.011 0.011 0.011 18,000
Dec 20, 2023 0.012 0.012 0.012 0.012 0.012 -
Dec 19, 2023 0.012 0.012 0.012 0.012 0.012 -
Dec 18, 2023 0.010 0.012 0.010 0.012 0.012 1,399,480
Dec 15, 2023 0.011 0.011 0.010 0.011 0.011 384,000
Dec 14, 2023 0.011 0.011 0.010 0.010 0.010 1,386,000
Dec 13, 2023 0.010 0.010 0.010 0.010 0.010 -
Dec 12, 2023 0.012 0.012 0.010 0.010 0.010 7,530,000
Dec 11, 2023 0.014 0.014 0.012 0.012 0.012 4,308,000
Dec 8, 2023 0.014 0.014 0.014 0.014 0.014 -
Dec 7, 2023 0.013 0.016 0.013 0.014 0.014 450,000
Dec 6, 2023 0.016 0.016 0.016 0.016 0.016 -
Dec 5, 2023 0.016 0.016 0.016 0.016 0.016 -
Dec 4, 2023 0.016 0.016 0.016 0.016 0.016 -
Dec 1, 2023 0.016 0.016 0.016 0.016 0.016 6,100
Nov 30, 2023 0.016 0.016 0.016 0.016 0.016 -
Nov 29, 2023 0.014 0.016 0.013 0.016 0.016 612,000
Nov 28, 2023 0.014 0.014 0.014 0.014 0.014 300,000
Nov 27, 2023 0.014 0.014 0.014 0.014 0.014 -
Nov 24, 2023 0.016 0.017 0.014 0.014 0.014 762,000
Nov 23, 2023 0.016 0.016 0.014 0.014 0.014 12,000
Nov 22, 2023 0.016 0.016 0.016 0.016 0.016 -
Nov 21, 2023 0.017 0.017 0.014 0.016 0.016 18,000
Nov 20, 2023 0.015 0.015 0.014 0.014 0.014 162,000
Nov 17, 2023 0.017 0.017 0.017 0.017 0.017 -
Nov 16, 2023 0.017 0.017 0.017 0.017 0.017 -
Nov 15, 2023 0.014 0.017 0.014 0.017 0.017 348,000
Nov 14, 2023 0.014 0.014 0.014 0.014 0.014 17,000
Nov 13, 2023 0.016 0.016 0.016 0.016 0.016 -
Nov 10, 2023 0.016 0.016 0.016 0.016 0.016 4,860,000
Nov 9, 2023 0.014 0.014 0.014 0.014 0.014 -
Nov 8, 2023 0.013 0.013 0.013 0.014 0.014 9,625
Nov 7, 2023 0.014 0.014 0.014 0.014 0.014 -
Nov 6, 2023 0.013 0.013 0.013 0.013 0.013 -
Nov 3, 2023 0.014 0.014 0.014 0.014 0.014 258,000
Nov 2, 2023 0.014 0.014 0.014 0.014 0.014 -
Nov 1, 2023 0.016 0.016 0.016 0.016 0.016 462,000
Oct 31, 2023 0.016 0.016 0.016 0.016 0.016 -
Oct 30, 2023 0.016 0.016 0.016 0.016 0.016 -
Oct 27, 2023 0.016 0.016 0.016 0.016 0.016 12,000
Oct 26, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 25, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 24, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 20, 2023 0.016 0.016 0.016 0.016 0.016 12,000
Oct 19, 2023 0.014 0.014 0.012 0.013 0.013 858,000
Oct 18, 2023 0.016 0.016 0.014 0.014 0.014 18,000
Oct 17, 2023 0.014 0.014 0.014 0.014 0.014 6,000
Oct 16, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 13, 2023 0.015 0.015 0.015 0.015 0.015 6,000
Oct 12, 2023 0.015 0.015 0.015 0.015 0.015 18,000
Oct 11, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 10, 2023 0.014 0.014 0.014 0.014 0.014 -
Oct 9, 2023 0.014 0.014 0.014 0.014 0.014 -
Oct 6, 2023 0.014 0.014 0.014 0.014 0.014 84,000
Oct 5, 2023 0.015 0.015 0.015 0.015 0.015 -
Oct 4, 2023 0.015 0.015 0.015 0.015 0.015 210,000
Oct 3, 2023 0.015 0.015 0.015 0.015 0.015 18,000
Sep 29, 2023 0.015 0.015 0.015 0.015 0.015 -
Sep 28, 2023 0.016 0.016 0.015 0.015 0.015 135,280
Sep 27, 2023 0.018 0.018 0.018 0.018 0.018 -
Sep 26, 2023 0.018 0.019 0.018 0.018 0.018 300,000
Sep 25, 2023 0.018 0.018 0.018 0.018 0.018 -
Sep 22, 2023 0.015 0.018 0.015 0.018 0.018 12,000
Sep 21, 2023 0.015 0.016 0.015 0.016 0.016 144,000
Sep 20, 2023 0.016 0.016 0.016 0.016 0.016 -
Sep 19, 2023 0.016 0.016 0.016 0.016 0.016 -
Sep 18, 2023 0.016 0.016 0.016 0.016 0.016 -
Sep 15, 2023 0.015 0.015 0.015 0.015 0.015 -
Sep 14, 2023 0.016 0.016 0.015 0.015 0.015 414,000
Sep 13, 2023 0.016 0.017 0.015 0.017 0.017 1,536,000
Sep 12, 2023 0.017 0.017 0.017 0.017 0.017 -
Sep 11, 2023 0.017 0.017 0.017 0.017 0.017 6,000
Sep 7, 2023 0.017 0.017 0.016 0.017 0.017 72,000
Sep 6, 2023 0.017 0.017 0.017 0.017 0.017 -
Sep 5, 2023 0.017 0.017 0.017 0.017 0.017 66,000
Sep 4, 2023 0.019 0.019 0.018 0.019 0.019 84,000
Aug 31, 2023 0.019 0.019 0.019 0.019 0.019 -
Aug 30, 2023 0.019 0.019 0.019 0.019 0.019 -
Aug 29, 2023 0.019 0.019 0.019 0.019 0.019 426,000
Aug 28, 2023 0.018 0.019 0.018 0.019 0.019 312,000
Aug 25, 2023 0.017 0.018 0.017 0.018 0.018 2,088,000
Aug 24, 2023 0.018 0.018 0.015 0.015 0.015 1,206,000
Aug 23, 2023 0.014 0.017 0.014 0.017 0.017 2,514,000
Aug 22, 2023 0.014 0.014 0.014 0.014 0.014 -
Aug 21, 2023 0.015 0.015 0.014 0.014 0.014 4,542,000
Aug 18, 2023 0.016 0.016 0.016 0.016 0.016 -
Aug 17, 2023 0.016 0.016 0.016 0.016 0.016 -
Aug 16, 2023 0.016 0.016 0.016 0.016 0.016 -
Aug 15, 2023 0.017 0.017 0.017 0.017 0.017 -
Aug 14, 2023 0.017 0.017 0.017 0.017 0.017 504,000
Aug 11, 2023 0.018 0.018 0.018 0.018 0.018 -
Aug 10, 2023 0.019 0.019 0.017 0.018 0.018 420,000
Aug 9, 2023 0.019 0.019 0.019 0.019 0.019 -
Aug 8, 2023 0.019 0.019 0.019 0.019 0.019 6,000
Aug 7, 2023 0.020 0.022 0.020 0.021 0.021 276,000
Aug 4, 2023 0.018 0.018 0.018 0.018 0.018 18,000
Aug 3, 2023 0.018 0.018 0.018 0.018 0.018 -
Aug 2, 2023 0.018 0.018 0.018 0.018 0.018 114,000
Aug 1, 2023 0.019 0.019 0.019 0.019 0.019 12,000
Jul 31, 2023 0.019 0.019 0.018 0.019 0.019 66,000
Jul 28, 2023 0.018 0.021 0.018 0.021 0.021 174,000
Jul 27, 2023 0.019 0.020 0.019 0.020 0.020 216,000
Jul 26, 2023 0.019 0.019 0.019 0.019 0.019 -
Jul 25, 2023 0.020 0.020 0.020 0.020 0.020 -
Jul 24, 2023 0.019 0.020 0.019 0.020 0.020 342,000
Jul 21, 2023 0.019 0.019 0.019 0.019 0.019 -
Jul 20, 2023 0.019 0.019 0.019 0.019 0.019 -
Jul 19, 2023 0.019 0.019 0.019 0.019 0.019 -
Jul 18, 2023 0.022 0.022 0.022 0.022 0.022 -
Jul 14, 2023 0.022 0.022 0.022 0.022 0.022 -
Jul 13, 2023 0.022 0.022 0.022 0.022 0.022 -
Jul 12, 2023 0.021 0.022 0.019 0.022 0.022 126,000
Jul 11, 2023 0.017 0.020 0.016 0.019 0.019 270,000
Jul 10, 2023 0.020 0.020 0.016 0.017 0.017 90,000
Jul 7, 2023 0.019 0.019 0.019 0.019 0.019 84,000
Jul 6, 2023 0.016 0.016 0.016 0.016 0.016 318,000
Jul 5, 2023 0.016 0.019 0.016 0.018 0.018 720,000
Jul 4, 2023 0.017 0.017 0.015 0.015 0.015 1,068,200
Jul 3, 2023 0.015 0.019 0.015 0.019 0.019 726,000
Jun 30, 2023 0.016 0.016 0.016 0.016 0.016 30,000
Jun 29, 2023 0.016 0.016 0.016 0.016 0.016 6,000
Jun 28, 2023 0.018 0.018 0.018 0.018 0.018 -
Jun 27, 2023 0.018 0.018 0.018 0.018 0.018 -
Jun 26, 2023 0.018 0.018 0.018 0.018 0.018 -
Jun 23, 2023 0.020 0.020 0.020 0.020 0.020 -
Jun 21, 2023 0.018 0.022 0.018 0.020 0.020 2,022,000
Jun 20, 2023 0.017 0.017 0.017 0.017 0.017 -
Jun 19, 2023 0.018 0.018 0.015 0.017 0.017 84,600
Jun 16, 2023 0.016 0.016 0.016 0.016 0.016 492,000
Jun 15, 2023 0.016 0.017 0.016 0.017 0.017 48,020
Jun 14, 2023 0.016 0.016 0.016 0.016 0.016 342,000
Jun 13, 2023 0.016 0.016 0.016 0.016 0.016 222,000
Jun 12, 2023 0.016 0.016 0.016 0.016 0.016 -
Jun 9, 2023 0.013 0.017 0.013 0.017 0.017 858,000
Jun 8, 2023 0.014 0.014 0.014 0.014 0.014 -
Jun 7, 2023 0.014 0.014 0.014 0.014 0.014 12,000
Jun 6, 2023 0.013 0.013 0.013 0.013 0.013 -
Jun 5, 2023 0.013 0.013 0.013 0.013 0.013 12,000
Jun 2, 2023 0.014 0.014 0.014 0.014 0.014 -
Jun 1, 2023 0.014 0.014 0.014 0.014 0.014 -
May 31, 2023 0.014 0.014 0.014 0.014 0.014 -
May 30, 2023 0.014 0.016 0.014 0.014 0.014 24,000
May 29, 2023 0.015 0.015 0.015 0.015 0.015 -
May 25, 2023 0.014 0.015 0.014 0.015 0.015 228,000
May 24, 2023 0.014 0.015 0.014 0.015 0.015 36,000
May 23, 2023 0.014 0.016 0.014 0.016 0.016 966,000
May 22, 2023 0.014 0.014 0.014 0.014 0.014 -
May 19, 2023 0.016 0.016 0.014 0.014 0.014 402,000
May 18, 2023 0.018 0.018 0.014 0.014 0.014 2,892,000
May 17, 2023 0.015 0.018 0.015 0.018 0.018 336,000
May 16, 2023 0.015 0.015 0.015 0.015 0.015 -
May 15, 2023 0.015 0.015 0.014 0.015 0.015 792,000
May 12, 2023 0.015 0.016 0.015 0.015 0.015 492,000
May 11, 2023 0.016 0.016 0.014 0.014 0.014 6,882,000
May 10, 2023 0.017 0.017 0.017 0.017 0.017 -
May 9, 2023 0.018 0.019 0.017 0.017 0.017 900,000
May 8, 2023 0.020 0.021 0.019 0.019 0.019 224,240
May 5, 2023 0.025 0.025 0.017 0.018 0.018 1,338,000
May 4, 2023 0.020 0.020 0.020 0.020 0.020 -
May 3, 2023 0.020 0.020 0.020 0.020 0.020 -
May 2, 2023 0.021 0.021 0.020 0.020 0.020 60,000
Apr 28, 2023 0.021 0.025 0.020 0.021 0.021 498,000
Apr 27, 2023 0.023 0.023 0.023 0.023 0.023 -
Apr 26, 2023 0.023 0.023 0.023 0.023 0.023 -