Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.380	0.385	0.365	0.385	0.290	20,500
2023-02-21	0.400	0.410	0.385	0.390	0.294	180,500
2023-02-20	0.390	0.410	0.385	0.400	0.301	95,500
2023-02-17	0.390	0.440	0.380	0.440	0.331	86,000
2023-02-16	0.440	0.440	0.405	0.420	0.316	135,500
2023-02-15	0.455	0.455	0.455	0.455	0.343	1,500
2023-02-14	0.435	0.435	0.435	0.435	0.328	0
2023-02-13	0.435	0.435	0.435	0.435	0.328	0
2023-02-10	0.445	0.445	0.445	0.445	0.335	500
2023-02-09	0.400	0.410	0.390	0.410	0.309	11,500
2023-02-08	0.425	0.425	0.425	0.425	0.320	0
2023-02-07	0.425	0.425	0.425	0.425	0.320	0
2023-02-06	0.430	0.430	0.430	0.430	0.324	0
2023-02-03	0.400	0.430	0.400	0.405	0.305	55,000
2023-02-02	0.420	0.420	0.420	0.420	0.316	0
2023-02-01	0.420	0.420	0.420	0.420	0.316	0
2023-01-31	0.420	0.420	0.420	0.420	0.316	0
2023-01-30	0.420	0.420	0.420	0.420	0.316	0
2023-01-27	0.420	0.420	0.420	0.420	0.316	500
2023-01-26	0.400	0.400	0.400	0.400	0.301	2,000
2023-01-20	0.400	0.410	0.400	0.410	0.309	16,000
2023-01-19	0.405	0.410	0.375	0.400	0.301	915,500
2023-01-18	0.435	0.435	0.415	0.415	0.313	150,500
2023-01-17	0.405	0.435	0.405	0.435	0.328	650,000
2023-01-16	0.405	0.405	0.405	0.405	0.305	0
2023-01-13	0.405	0.405	0.405	0.405	0.305	1,500
2023-01-12	0.395	0.410	0.380	0.410	0.309	112,500
2023-01-11	0.395	0.410	0.395	0.410	0.309	11,500
2023-01-10	0.400	0.400	0.400	0.400	0.301	0
2023-01-09	0.390	0.400	0.390	0.400	0.301	46,000
2023-01-06	0.395	0.395	0.385	0.395	0.298	1,500
2023-01-05	0.405	0.405	0.390	0.395	0.298	6,000
2023-01-04	0.405	0.405	0.390	0.405	0.305	3,500
2023-01-03	0.415	0.415	0.415	0.415	0.313	0
2022-12-30	0.415	0.415	0.415	0.415	0.313	0
2022-12-29	0.415	0.415	0.415	0.415	0.313	0
2022-12-28	0.415	0.415	0.415	0.415	0.313	0
2022-12-23	0.380	0.415	0.370	0.415	0.313	56,000
2022-12-22	0.420	0.420	0.420	0.420	0.316	0
2022-12-21	0.420	0.420	0.420	0.420	0.316	0
2022-12-20	0.415	0.420	0.385	0.420	0.316	405,000
2022-12-19	0.420	0.420	0.420	0.420	0.316	0
2022-12-16	0.420	0.425	0.365	0.420	0.316	7,000
2022-12-15	0.425	0.425	0.365	0.420	0.316	2,000
2022-12-14	0.420	0.420	0.420	0.420	0.316	67,500
2022-12-13	0.425	0.425	0.425	0.425	0.320	0
2022-12-12	0.425	0.425	0.425	0.425	0.320	0
2022-12-09	0.395	0.425	0.395	0.425	0.320	16,500
2022-12-08	0.395	0.395	0.395	0.395	0.298	0
2022-12-07	0.390	0.395	0.370	0.395	0.298	31,000
2022-12-06	0.390	0.395	0.390	0.395	0.298	70,500
2022-12-05	0.390	0.395	0.390	0.395	0.298	29,000
2022-12-02	0.365	0.390	0.365	0.390	0.294	1,500
2022-12-01	0.380	0.390	0.380	0.390	0.294	40,000
2022-11-30	0.380	0.380	0.380	0.380	0.286	0
2022-11-29	0.365	0.380	0.365	0.380	0.286	18,000
2022-11-28	0.380	0.380	0.380	0.380	0.286	0
2022-11-25	0.380	0.380	0.380	0.380	0.286	0
2022-11-24	0.360	0.380	0.360	0.380	0.286	4,000
2022-11-23	0.360	0.385	0.360	0.385	0.290	95,000

← NewerPage 16 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.