Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.390	0.390	0.390	0.390	0.318	0
2024-02-14	0.390	0.390	0.390	0.390	0.318	0
2024-02-09	0.395	0.395	0.395	0.395	0.322	0
2024-02-08	0.400	0.400	0.400	0.400	0.326	0
2024-02-07	0.365	0.365	0.365	0.365	0.297	0
2024-02-06	0.365	0.365	0.365	0.365	0.297	0
2024-02-05	0.365	0.365	0.365	0.365	0.297	0
2024-02-02	0.365	0.365	0.365	0.365	0.297	0
2024-02-01	0.355	0.355	0.355	0.355	0.289	0
2024-01-31	0.355	0.355	0.355	0.355	0.289	0
2024-01-30	0.355	0.355	0.355	0.355	0.289	0
2024-01-29	0.360	0.360	0.360	0.360	0.293	0
2024-01-26	0.360	0.360	0.360	0.360	0.293	0
2024-01-25	0.360	0.360	0.360	0.360	0.293	0
2024-01-24	0.360	0.360	0.360	0.360	0.293	34,500
2024-01-23	0.345	0.345	0.345	0.345	0.281	500
2024-01-22	0.300	0.340	0.300	0.340	0.277	20,500
2024-01-19	0.345	0.345	0.345	0.345	0.281	0
2024-01-18	0.345	0.345	0.345	0.345	0.281	1,000
2024-01-17	0.340	0.340	0.340	0.340	0.277	0
2024-01-16	0.340	0.340	0.340	0.340	0.277	0
2024-01-15	0.325	0.340	0.305	0.340	0.277	6,000
2024-01-12	0.335	0.335	0.335	0.335	0.273	4,500
2024-01-11	0.345	0.345	0.345	0.345	0.281	500
2024-01-10	0.330	0.330	0.330	0.330	0.269	500
2024-01-09	0.300	0.305	0.295	0.295	0.240	621,500
2024-01-08	0.305	0.305	0.275	0.295	0.240	402,000
2024-01-05	0.335	0.335	0.335	0.335	0.273	0
2024-01-04	0.335	0.335	0.335	0.335	0.273	0
2024-01-03	0.345	0.345	0.345	0.345	0.281	0
2024-01-02	0.345	0.345	0.345	0.345	0.281	0
2023-12-29	0.305	0.345	0.305	0.345	0.281	289,000
2023-12-28	0.300	0.330	0.280	0.330	0.269	611,500
2023-12-27	0.300	0.320	0.300	0.320	0.261	101,000
2023-12-22	0.260	0.320	0.260	0.320	0.261	133,500
2023-12-21	0.250	0.315	0.250	0.315	0.257	50,500
2023-12-20	0.300	0.310	0.295	0.305	0.249	162,000
2023-12-19	0.370	0.370	0.370	0.370	0.302	0
2023-12-18	0.300	0.370	0.280	0.370	0.302	40,500
2023-12-15	0.350	0.365	0.330	0.350	0.285	74,000
2023-12-14	0.370	0.370	0.370	0.370	0.302	0
2023-12-13	0.370	0.370	0.370	0.370	0.302	2,500
2023-12-12	0.355	0.375	0.350	0.370	0.302	96,500
2023-12-11	0.395	0.395	0.395	0.395	0.322	0
2023-12-08	0.395	0.400	0.395	0.400	0.326	15,500
2023-12-07	0.360	0.420	0.360	0.400	0.326	25,000
2023-12-06	0.430	0.430	0.430	0.430	0.350	0
2023-12-05	0.440	0.440	0.440	0.440	0.359	0
2023-12-04	0.410	0.445	0.410	0.440	0.359	25,500
2023-12-01	0.420	0.420	0.420	0.420	0.342	0
2023-11-30	0.420	0.420	0.420	0.420	0.342	0
2023-11-29	0.420	0.420	0.420	0.420	0.342	0
2023-11-28	0.420	0.420	0.420	0.420	0.342	0
2023-11-27	0.420	0.420	0.420	0.420	0.342	0
2023-11-24	0.420	0.420	0.420	0.420	0.342	0
2023-11-23	0.420	0.420	0.420	0.420	0.342	0
2023-11-22	0.395	0.420	0.395	0.420	0.342	2,500
2023-11-21	0.395	0.395	0.395	0.395	0.322	17,500
2023-11-20	0.395	0.395	0.395	0.395	0.322	2,000
2023-11-17	0.415	0.415	0.355	0.400	0.326	4,000

← NewerPage 12 of 21 · 1,229 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.