Qeeka Home Cayman Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.290	0.300	0.290	0.300	0.244	1,321,500
2024-05-14	0.290	0.300	0.290	0.300	0.244	1,333,500
2024-05-13	0.300	0.305	0.290	0.305	0.249	77,000
2024-05-10	0.275	0.300	0.275	0.300	0.244	49,500
2024-05-09	0.300	0.300	0.300	0.300	0.244	500
2024-05-08	0.305	0.310	0.290	0.295	0.240	410,000
2024-05-07	0.300	0.310	0.300	0.310	0.253	506,500
2024-05-06	0.410	0.410	0.410	0.410	0.334	0
2024-05-03	0.415	0.415	0.415	0.415	0.338	0
2024-05-02	0.415	0.415	0.415	0.415	0.338	4,500
2024-04-30	0.325	0.325	0.325	0.325	0.265	0
2024-04-29	0.325	0.325	0.325	0.325	0.265	500
2024-04-26	0.290	0.315	0.285	0.315	0.257	1,453,500
2024-04-25	0.320	0.320	0.320	0.320	0.261	0
2024-04-24	0.290	0.320	0.290	0.320	0.261	13,000
2024-04-23	0.315	0.330	0.315	0.330	0.269	22,500
2024-04-22	0.315	0.315	0.315	0.315	0.257	0
2024-04-19	0.315	0.315	0.315	0.315	0.257	500
2024-04-18	0.290	0.310	0.290	0.310	0.253	519,500
2024-04-17	0.335	0.335	0.335	0.335	0.273	0
2024-04-16	0.335	0.335	0.335	0.335	0.273	0
2024-04-15	0.335	0.335	0.335	0.335	0.273	0
2024-04-12	0.290	0.345	0.290	0.335	0.273	225,500
2024-04-11	0.310	0.310	0.310	0.310	0.253	500
2024-04-10	0.295	0.300	0.290	0.300	0.244	947,500
2024-04-09	0.340	0.340	0.340	0.340	0.277	500
2024-04-08	0.335	0.335	0.335	0.335	0.273	0
2024-04-05	0.290	0.335	0.290	0.335	0.273	4,300
2024-04-03	0.290	0.310	0.290	0.310	0.253	17,500
2024-04-02	0.290	0.315	0.275	0.315	0.257	404,000
2024-03-28	0.290	0.310	0.290	0.310	0.253	8,000
2024-03-27	0.300	0.310	0.290	0.310	0.253	46,500
2024-03-26	0.330	0.330	0.330	0.330	0.269	500
2024-03-25	0.290	0.305	0.290	0.305	0.249	2,500
2024-03-22	0.290	0.310	0.290	0.310	0.253	31,500
2024-03-21	0.290	0.300	0.290	0.300	0.244	2,500
2024-03-20	0.305	0.305	0.295	0.305	0.249	175,500
2024-03-19	0.300	0.310	0.290	0.310	0.253	372,500
2024-03-18	0.300	0.340	0.300	0.340	0.277	13,500
2024-03-15	0.295	0.345	0.295	0.345	0.281	23,000
2024-03-14	0.290	0.330	0.290	0.330	0.269	13,000
2024-03-13	0.330	0.330	0.330	0.330	0.269	500
2024-03-12	0.305	0.310	0.305	0.310	0.253	80,500
2024-03-11	0.340	0.340	0.290	0.335	0.273	7,500
2024-03-08	0.340	0.340	0.340	0.340	0.277	500
2024-03-07	0.305	0.320	0.300	0.320	0.261	252,500
2024-03-06	0.295	0.350	0.285	0.350	0.285	450,500
2024-03-05	0.390	0.390	0.390	0.390	0.318	0
2024-03-04	0.390	0.390	0.390	0.390	0.318	0
2024-03-01	0.395	0.395	0.395	0.395	0.322	0
2024-02-29	0.395	0.395	0.395	0.395	0.322	0
2024-02-28	0.395	0.395	0.395	0.395	0.322	0
2024-02-27	0.395	0.395	0.395	0.395	0.322	33,500
2024-02-26	0.395	0.395	0.395	0.395	0.322	0
2024-02-23	0.395	0.395	0.395	0.395	0.322	0
2024-02-22	0.395	0.395	0.395	0.395	0.322	500
2024-02-21	0.390	0.390	0.390	0.390	0.318	0
2024-02-20	0.390	0.390	0.390	0.390	0.318	0
2024-02-19	0.390	0.390	0.390	0.390	0.318	0
2024-02-16	0.390	0.390	0.390	0.390	0.318	0

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-10	0.0288 HKD
2024-09-09	0.0110 HKD
2024-05-24	0.0131 HKD
2023-09-05	0.0280 HKD
2020-06-08	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.