EODData

MEMBERSHIP REGISTER LOG IN

FRA, WZ2: Keep Inc.

04 Nov 2025
LAST:

0.4720

CHANGE:
 0.02		OPEN:
0.4720		HIGH:
0.4720		ASK:
0.0000		VOLUME:
0
CHG(%):
4.07		PREV:
0.4920		LOW:
0.4720		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 250.47200.47200.47200.47200
31 Oct 250.49200.49200.49200.49200
30 Oct 250.49200.49200.49200.49200
29 Oct 250.51500.51500.51500.51500
28 Oct 250.50500.50500.50500.50500
27 Oct 250.52000.53000.52000.53000
24 Oct 250.51500.51500.51500.51500
23 Oct 250.52000.52000.51500.51500
22 Oct 250.52000.52000.52000.52000
21 Oct 250.52000.52000.52000.52000

COMPANY 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:2.36 
Price to Sales:0.18 
Price to Book:0.16 
Profit Margin:-0.22 
Operating Margin:-0.07 
Return on Assets:-0.14 
Return on Equity:-0.27 
Revenue:225.44M 

TECHNICAL INDICATORS

MA5:0.504.9%
MA10:0.517.5%
MA20:0.5312.9%
MA50:0.5925.2%
MA100:0.5822.3%
MA200:0.5619.5%
RSI14:25.36 
WPR14:-100.00 
MTM14:-0.05
ROC14:-0.10 
ATR:0.01 
Week High:0.529.1%
Week Low:0.470.0%
Month High:0.6129.2%
Month Low:0.4719.5%
Year High:0.8069.7%
Year Low:0.4213.7%