Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.360	0.385	0.360	0.385	0.290	95,000
2022-11-22	0.390	0.390	0.390	0.390	0.294	500
2022-11-21	0.360	0.385	0.355	0.370	0.279	54,000
2022-11-18	0.390	0.400	0.375	0.400	0.301	10,000
2022-11-17	0.355	0.400	0.355	0.400	0.301	40,500
2022-11-16	0.410	0.410	0.410	0.410	0.309	2,500
2022-11-15	0.370	0.400	0.350	0.400	0.301	41,500
2022-11-14	0.375	0.400	0.375	0.390	0.294	11,000
2022-11-11	0.365	0.375	0.365	0.375	0.282	4,000
2022-11-10	0.350	0.385	0.340	0.365	0.275	34,500
2022-11-09	0.370	0.400	0.355	0.375	0.282	31,000
2022-11-08	0.420	0.420	0.355	0.420	0.316	22,500
2022-11-07	0.375	0.440	0.375	0.375	0.282	770,500
2022-11-04	0.410	0.435	0.400	0.425	0.320	381,000
2022-11-03	0.410	0.410	0.410	0.410	0.309	0
2022-11-02	0.430	0.430	0.430	0.430	0.324	500
2022-11-01	0.390	0.390	0.390	0.390	0.294	20,000
2022-10-31	0.400	0.420	0.355	0.395	0.298	27,000
2022-10-28	0.375	0.375	0.350	0.365	0.275	35,000
2022-10-27	0.370	0.375	0.370	0.375	0.282	48,000
2022-10-26	0.375	0.375	0.375	0.375	0.282	500
2022-10-25	0.380	0.380	0.340	0.370	0.279	14,000
2022-10-24	0.340	0.365	0.340	0.345	0.260	42,500
2022-10-21	0.370	0.370	0.370	0.370	0.279	0
2022-10-20	0.370	0.370	0.370	0.370	0.279	0
2022-10-19	0.370	0.370	0.370	0.370	0.279	500
2022-10-18	0.365	0.365	0.345	0.365	0.275	283,500
2022-10-17	0.375	0.380	0.350	0.375	0.282	6,000
2022-10-14	0.400	0.400	0.360	0.380	0.286	322,500
2022-10-13	0.350	0.380	0.350	0.365	0.275	342,000
2022-10-12	0.370	0.370	0.345	0.350	0.264	295,000
2022-10-11	0.375	0.375	0.360	0.375	0.282	301,500
2022-10-10	0.370	0.370	0.360	0.370	0.279	305,000
2022-10-07	0.380	0.385	0.355	0.385	0.290	309,500
2022-10-06	0.385	0.385	0.380	0.385	0.290	300,000
2022-10-05	0.355	0.395	0.340	0.395	0.298	603,000
2022-10-03	0.330	0.340	0.325	0.330	0.249	348,500
2022-09-30	0.330	0.360	0.320	0.355	0.267	330,500
2022-09-29	0.360	0.365	0.340	0.350	0.264	332,500
2022-09-28	0.355	0.380	0.350	0.370	0.279	441,500
2022-09-27	0.380	0.385	0.365	0.375	0.282	436,000
2022-09-26	0.395	0.400	0.370	0.395	0.298	316,500
2022-09-23	0.395	0.400	0.385	0.400	0.301	304,500
2022-09-22	0.400	0.415	0.375	0.400	0.301	288,500
2022-09-21	0.400	0.400	0.370	0.400	0.301	142,000
2022-09-20	0.405	0.405	0.390	0.405	0.305	308,000
2022-09-19	0.415	0.415	0.405	0.415	0.313	305,500
2022-09-16	0.415	0.425	0.415	0.425	0.320	301,000
2022-09-15	0.420	0.420	0.405	0.420	0.316	306,000
2022-09-14	0.425	0.430	0.405	0.415	0.313	328,500
2022-09-13	0.430	0.435	0.415	0.430	0.324	306,000
2022-09-09	0.425	0.435	0.425	0.435	0.328	311,500
2022-09-08	0.415	0.430	0.410	0.430	0.324	301,000
2022-09-07	0.410	0.430	0.410	0.430	0.324	308,000
2022-09-06	0.425	0.430	0.405	0.430	0.324	347,500
2022-09-05	0.430	0.430	0.420	0.430	0.324	306,500
2022-09-02	0.435	0.440	0.420	0.440	0.331	304,000
2022-09-01	0.435	0.445	0.425	0.445	0.335	349,000
2022-08-31	0.445	0.445	0.425	0.445	0.335	494,000
2022-08-30	0.430	0.435	0.415	0.435	0.328	301,500

← NewerPage 17 of 21 · 1,230 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.