Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.410	0.430	0.380	0.395	0.298	438,500
2022-06-01	0.450	0.450	0.410	0.415	0.313	509,500
2022-05-31	0.445	0.460	0.415	0.460	0.346	294,500
2022-05-30	0.460	0.465	0.420	0.455	0.343	273,000
2022-05-27	0.465	0.465	0.460	0.460	0.346	7,500
2022-05-26	0.460	0.470	0.400	0.420	0.316	384,500
2022-05-25	0.450	0.470	0.450	0.470	0.354	69,000
2022-05-24	0.490	0.495	0.445	0.460	0.346	41,500
2022-05-23	0.425	0.465	0.400	0.460	0.346	13,500
2022-05-20	0.430	0.430	0.400	0.425	0.320	6,500
2022-05-19	0.425	0.430	0.390	0.420	0.316	290,500
2022-05-18	0.365	0.425	0.365	0.420	0.316	6,500
2022-05-17	0.430	0.430	0.390	0.430	0.324	3,500
2022-05-16	0.415	0.425	0.390	0.400	0.301	12,000
2022-05-13	0.390	0.420	0.390	0.420	0.316	57,000
2022-05-12	0.440	0.440	0.385	0.410	0.309	1,549,500
2022-05-11	0.475	0.475	0.420	0.440	0.331	79,000
2022-05-10	0.465	0.480	0.430	0.435	0.328	541,500
2022-05-06	0.480	0.480	0.435	0.470	0.354	132,500
2022-05-05	0.590	0.590	0.480	0.495	0.373	1,763,000
2022-05-04	0.450	0.570	0.450	0.570	0.429	1,276,500
2022-05-03	0.430	0.470	0.425	0.455	0.343	1,007,000
2022-04-29	0.400	0.425	0.370	0.420	0.316	1,103,000
2022-04-28	0.405	0.420	0.395	0.420	0.316	280,000
2022-04-27	0.395	0.410	0.395	0.410	0.309	143,000
2022-04-26	0.420	0.420	0.395	0.420	0.316	97,000
2022-04-25	0.380	0.410	0.370	0.390	0.294	36,000
2022-04-22	0.425	0.430	0.400	0.400	0.301	375,000
2022-04-21	0.420	0.420	0.380	0.410	0.309	540,500
2022-04-20	0.410	0.430	0.390	0.400	0.301	289,500
2022-04-19	0.400	0.420	0.390	0.390	0.294	485,000
2022-04-14	0.410	0.420	0.390	0.400	0.301	556,000
2022-04-13	0.375	0.420	0.375	0.420	0.316	10,500
2022-04-12	0.420	0.420	0.400	0.400	0.301	232,500
2022-04-11	0.380	0.445	0.350	0.430	0.324	284,000
2022-04-08	0.445	0.450	0.385	0.390	0.294	1,766,000
2022-04-07	0.430	0.440	0.425	0.430	0.324	364,000
2022-04-06	0.425	0.435	0.420	0.430	0.324	520,500
2022-04-04	0.435	0.440	0.420	0.440	0.331	414,000
2022-04-01	0.430	0.445	0.405	0.445	0.335	334,500
2022-03-31	0.435	0.435	0.415	0.420	0.316	268,500
2022-03-30	0.435	0.450	0.430	0.440	0.331	31,500
2022-03-29	0.430	0.430	0.430	0.430	0.324	229,000
2022-03-28	0.415	0.450	0.415	0.450	0.339	250,000
2022-03-25	0.455	0.460	0.415	0.455	0.343	426,500
2022-03-24	0.480	0.480	0.445	0.460	0.346	136,000
2022-03-23	0.470	0.480	0.430	0.450	0.339	1,118,000
2022-03-22	0.475	0.475	0.470	0.470	0.354	500
2022-03-21	0.450	0.450	0.450	0.450	0.339	0
2022-03-18	0.450	0.450	0.450	0.450	0.339	8,500
2022-03-17	0.420	0.450	0.420	0.450	0.339	92,000
2022-03-16	0.410	0.410	0.410	0.410	0.309	65,000
2022-03-15	0.390	0.485	0.390	0.420	0.316	246,500
2022-03-14	0.440	0.440	0.400	0.400	0.301	65,000
2022-03-11	0.440	0.440	0.380	0.440	0.331	107,000
2022-03-10	0.485	0.485	0.450	0.470	0.354	6,000
2022-03-09	0.410	0.450	0.410	0.450	0.339	3,000
2022-03-08	0.430	0.460	0.430	0.450	0.339	42,500
2022-03-07	0.460	0.460	0.460	0.460	0.346	0
2022-03-04	0.460	0.460	0.460	0.460	0.346	500

← NewerPage 19 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.