Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.340	0.340	0.340	0.340	0.256	0
2023-08-17	0.320	0.340	0.305	0.340	0.256	42,000
2023-08-16	0.330	0.340	0.305	0.340	0.256	120,000
2023-08-15	0.340	0.340	0.330	0.340	0.256	6,000
2023-08-14	0.360	0.360	0.360	0.360	0.271	0
2023-08-11	0.360	0.360	0.360	0.360	0.271	13,500
2023-08-10	0.360	0.360	0.360	0.360	0.271	0
2023-08-09	0.335	0.360	0.335	0.360	0.271	10,500
2023-08-08	0.360	0.360	0.360	0.360	0.271	0
2023-08-07	0.360	0.360	0.360	0.360	0.271	0
2023-08-04	0.360	0.360	0.360	0.360	0.271	500
2023-08-03	0.345	0.355	0.345	0.355	0.267	160,500
2023-08-02	0.345	0.350	0.345	0.350	0.264	5,500
2023-08-01	0.355	0.360	0.340	0.360	0.271	801,000
2023-07-31	0.350	0.365	0.340	0.365	0.275	451,500
2023-07-28	0.370	0.370	0.370	0.370	0.279	0
2023-07-27	0.370	0.370	0.370	0.370	0.279	500
2023-07-26	0.355	0.355	0.355	0.355	0.267	0
2023-07-25	0.345	0.355	0.345	0.355	0.267	13,500
2023-07-24	0.345	0.355	0.345	0.355	0.267	2,500
2023-07-21	0.370	0.370	0.370	0.370	0.279	0
2023-07-20	0.370	0.370	0.370	0.370	0.279	0
2023-07-19	0.370	0.370	0.370	0.370	0.279	2,500
2023-07-18	0.345	0.360	0.325	0.360	0.271	16,500
2023-07-14	0.370	0.370	0.370	0.370	0.279	0
2023-07-13	0.370	0.370	0.370	0.370	0.279	0
2023-07-12	0.350	0.370	0.350	0.370	0.279	101,500
2023-07-11	0.380	0.380	0.380	0.380	0.286	0
2023-07-10	0.380	0.380	0.380	0.380	0.286	0
2023-07-07	0.380	0.380	0.380	0.380	0.286	0
2023-07-06	0.340	0.380	0.340	0.380	0.286	4,000
2023-07-05	0.360	0.380	0.350	0.375	0.282	137,000
2023-07-04	0.355	0.365	0.340	0.365	0.275	101,500
2023-07-03	0.355	0.360	0.340	0.355	0.267	5,500
2023-06-30	0.340	0.370	0.340	0.360	0.271	121,500
2023-06-29	0.340	0.380	0.340	0.380	0.286	152,500
2023-06-28	0.380	0.380	0.380	0.380	0.286	0
2023-06-27	0.375	0.380	0.375	0.380	0.286	1,500
2023-06-26	0.380	0.380	0.380	0.380	0.286	500
2023-06-23	0.350	0.370	0.340	0.370	0.279	100,500
2023-06-21	0.375	0.375	0.340	0.360	0.271	67,000
2023-06-20	0.375	0.375	0.375	0.375	0.282	0
2023-06-19	0.365	0.375	0.365	0.375	0.282	3,500
2023-06-16	0.395	0.395	0.350	0.380	0.286	2,000
2023-06-15	0.365	0.370	0.335	0.335	0.252	116,000
2023-06-14	0.370	0.370	0.330	0.355	0.267	857,500
2023-06-13	0.370	0.370	0.370	0.370	0.279	10,000
2023-06-12	0.370	0.370	0.370	0.370	0.279	0
2023-06-09	0.370	0.370	0.370	0.370	0.279	0
2023-06-08	0.370	0.370	0.370	0.370	0.279	0
2023-06-07	0.370	0.370	0.370	0.370	0.279	0
2023-06-06	0.370	0.370	0.370	0.370	0.279	0
2023-06-05	0.370	0.370	0.370	0.370	0.279	0
2023-06-02	0.380	0.380	0.380	0.380	0.286	0
2023-06-01	0.320	0.380	0.320	0.380	0.286	13,000
2023-05-31	0.370	0.370	0.370	0.370	0.279	0
2023-05-30	0.370	0.370	0.370	0.370	0.279	0
2023-05-29	0.370	0.370	0.370	0.370	0.279	0
2023-05-25	0.370	0.370	0.370	0.370	0.279	0
2023-05-24	0.370	0.370	0.370	0.370	0.279	0

← NewerPage 14 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.