EODData

MEMBERSHIP REGISTER LOG IN

FRA, WZ2: Keep Inc.

25 Mar 2026
LAST:

0.3240

CHANGE:
 0.00		OPEN:
0.3220		HIGH:
0.3240		ASK:
0.0000		VOLUME:
0
CHG(%):
0.62		PREV:
0.3220		LOW:
0.3220		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Mar 260.32200.32400.32200.32400
24 Mar 260.34000.34000.32200.3220240
23 Mar 260.31600.31600.31600.31600
18 Mar 260.37400.37400.35200.354018
16 Mar 260.32800.32800.32800.32800
13 Mar 260.33800.33800.33800.33800
10 Mar 260.37200.37200.35000.350019
09 Mar 260.32800.34200.32800.34000
06 Mar 260.32600.36400.32600.346019

PROFILE

Name:Keep Inc.
About:Keep Inc., an investment holding company, operates an integrated online and offline platform for fitness service and online retail of fitness related products in the People's Republic of China. The company offers smart devices, including smart fitness devices, such as Spining Bikes, treadmills, bracelets, and scales; and fitness gear, apparel, and food, as well as sports equipment and sportswear. It also provides fitness content with AI-assisted personalized curriculums encompassing recorded fitness courses and interactive live streaming classes that adjust course content and workout intensity based on users' athletic levels, fitness goals, daily workout patterns, and diet. In addition, the company engages in the advertising services; sale of self-branded fitness products; development of software; investment activities; and provision of online membership and paid content services. It sells its products through its own online store and third-party wholesale channels. The company was founded in 2014 and is headquartered in Beijing, China.
Address:Building D, Vanke Time Square, Beijing, China
Website:https://keep.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:2.09 
Price to Sales:0.16 
Price to Book:1.18 
Profit Margin:-0.22 
Operating Margin:-0.07 
Return on Assets:-0.14 
Return on Equity:-0.27 
Revenue:223.77M 

TECHNICAL INDICATORS

MA5:0.331.5%
MA10:0.343.6%
MA20:0.359.1%
MA50:0.3817.0%
MA100:0.4538.6%
MA200:0.5054.7%
STO9:13.79 
STO14:12.90 
RSI14:34.15 
WPR14:-87.10 
MTM14:-0.05
ROC14:-0.13 
ATR:0.02 
Week High:0.3715.4%
Week Low:0.322.5%
Month High:0.3816.7%
Month Low:0.3254.7%
Year High:0.74126.9%
Year Low:0.322.5%
Volatility:81.76