Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.430	0.445	0.415	0.440	0.331	278,000
2022-08-26	0.430	0.450	0.410	0.440	0.331	367,000
2022-08-25	0.420	0.430	0.410	0.430	0.324	346,500
2022-08-24	0.420	0.430	0.405	0.420	0.316	483,500
2022-08-23	0.430	0.430	0.430	0.430	0.324	0
2022-08-22	0.435	0.435	0.435	0.435	0.328	0
2022-08-19	0.445	0.445	0.440	0.440	0.331	1,000
2022-08-18	0.425	0.440	0.400	0.440	0.331	133,500
2022-08-17	0.445	0.445	0.445	0.445	0.335	0
2022-08-16	0.450	0.450	0.450	0.450	0.339	97,500
2022-08-15	0.470	0.470	0.460	0.460	0.346	500
2022-08-12	0.430	0.450	0.430	0.450	0.339	8,500
2022-08-11	0.455	0.455	0.450	0.450	0.339	500
2022-08-10	0.450	0.450	0.450	0.450	0.339	0
2022-08-09	0.455	0.455	0.455	0.455	0.343	0
2022-08-08	0.460	0.460	0.460	0.460	0.346	0
2022-08-05	0.455	0.470	0.455	0.470	0.354	95,000
2022-08-04	0.470	0.470	0.470	0.470	0.354	500
2022-08-03	0.460	0.460	0.455	0.455	0.343	500
2022-08-02	0.460	0.460	0.460	0.460	0.346	0
2022-08-01	0.460	0.460	0.460	0.460	0.346	0
2022-07-29	0.470	0.470	0.460	0.460	0.346	500
2022-07-28	0.470	0.470	0.465	0.465	0.350	500
2022-07-27	0.440	0.445	0.440	0.445	0.335	30,500
2022-07-26	0.480	0.480	0.455	0.455	0.343	500
2022-07-25	0.435	0.435	0.435	0.435	0.328	21,000
2022-07-22	0.450	0.480	0.440	0.460	0.346	510,500
2022-07-21	0.420	0.490	0.420	0.490	0.369	35,500
2022-07-20	0.440	0.440	0.430	0.440	0.331	113,500
2022-07-19	0.430	0.445	0.415	0.445	0.335	314,500
2022-07-18	0.465	0.465	0.435	0.450	0.339	42,000
2022-07-15	0.465	0.465	0.435	0.455	0.343	44,000
2022-07-14	0.460	0.465	0.460	0.465	0.350	500
2022-07-13	0.465	0.490	0.455	0.470	0.354	308,000
2022-07-12	0.440	0.455	0.435	0.455	0.343	91,000
2022-07-11	0.460	0.460	0.425	0.455	0.343	21,500
2022-07-08	0.430	0.460	0.425	0.460	0.346	16,000
2022-07-07	0.420	0.455	0.420	0.455	0.343	330,000
2022-07-06	0.420	0.445	0.420	0.445	0.335	52,500
2022-07-05	0.540	0.540	0.405	0.465	0.350	2,562,000
2022-07-04	0.440	0.475	0.430	0.470	0.354	1,103,500
2022-06-30	0.440	0.445	0.430	0.445	0.335	121,500
2022-06-29	0.425	0.435	0.425	0.435	0.328	41,000
2022-06-28	0.420	0.430	0.420	0.425	0.320	78,000
2022-06-27	0.435	0.435	0.420	0.430	0.324	3,500
2022-06-24	0.435	0.440	0.410	0.440	0.331	92,500
2022-06-23	0.435	0.440	0.410	0.440	0.331	22,000
2022-06-22	0.420	0.440	0.400	0.430	0.324	117,500
2022-06-21	0.425	0.430	0.410	0.425	0.320	361,000
2022-06-20	0.420	0.440	0.405	0.440	0.331	36,500
2022-06-17	0.400	0.420	0.400	0.420	0.316	371,000
2022-06-16	0.390	0.425	0.390	0.420	0.316	112,500
2022-06-15	0.440	0.440	0.370	0.415	0.313	1,140,000
2022-06-14	0.400	0.425	0.395	0.425	0.320	1,085,000
2022-06-13	0.410	0.440	0.395	0.420	0.316	887,500
2022-06-10	0.410	0.430	0.410	0.430	0.324	65,000
2022-06-09	0.445	0.445	0.425	0.430	0.324	21,000
2022-06-08	0.455	0.455	0.405	0.435	0.328	12,500
2022-06-07	0.455	0.455	0.410	0.430	0.324	9,500
2022-06-06	0.420	0.420	0.400	0.420	0.316	55,500

← NewerPage 18 of 21 · 1,235 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.