Qeeka Home Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.470	0.480	0.470	0.470	0.354	202,000
2022-03-02	0.470	0.480	0.430	0.480	0.362	252,000
2022-03-01	0.480	0.490	0.480	0.480	0.362	261,500
2022-02-28	0.490	0.490	0.475	0.490	0.369	245,000
2022-02-25	0.480	0.500	0.480	0.490	0.369	253,500
2022-02-24	0.490	0.540	0.485	0.490	0.369	206,000
2022-02-23	0.495	0.510	0.485	0.510	0.384	321,000
2022-02-22	0.520	0.520	0.500	0.500	0.377	558,000
2022-02-21	0.540	0.560	0.500	0.550	0.414	406,000
2022-02-18	0.520	0.550	0.510	0.550	0.414	96,500
2022-02-17	0.510	0.570	0.500	0.520	0.392	1,654,500
2022-02-16	0.500	0.500	0.500	0.500	0.377	211,567
2022-02-15	0.495	0.500	0.490	0.500	0.377	382,500
2022-02-14	0.500	0.530	0.485	0.500	0.377	1,091,500
2022-02-11	0.500	0.510	0.490	0.500	0.377	536,000
2022-02-10	0.500	0.540	0.490	0.500	0.377	1,775,000
2022-02-09	0.500	0.530	0.480	0.510	0.384	1,634,000
2022-02-08	0.530	0.570	0.500	0.510	0.384	616,500
2022-02-07	0.540	0.600	0.530	0.530	0.399	1,095,500
2022-02-04	0.580	0.590	0.570	0.590	0.444	278,000
2022-01-31	0.610	0.610	0.560	0.570	0.429	275,500
2022-01-28	0.530	0.640	0.530	0.580	0.437	1,706,000
2022-01-27	0.590	0.600	0.560	0.590	0.444	694,500
2022-01-26	0.600	0.630	0.580	0.600	0.452	509,500
2022-01-25	0.610	0.660	0.580	0.610	0.459	1,254,500
2022-01-24	0.620	0.670	0.600	0.640	0.482	2,622,500
2022-01-21	0.700	0.710	0.650	0.670	0.505	746,000
2022-01-20	0.720	0.790	0.700	0.710	0.535	3,775,000
2022-01-19	0.720	0.800	0.710	0.760	0.572	2,724,000
2022-01-18	0.690	0.740	0.660	0.700	0.527	2,820,000
2022-01-17	0.620	0.750	0.580	0.740	0.557	3,572,500
2022-01-14	0.780	0.780	0.590	0.620	0.467	9,762,000
2022-01-13	0.810	0.880	0.800	0.870	0.655	143,500
2022-01-12	0.880	0.880	0.770	0.870	0.655	305,500
2022-01-11	0.940	0.940	0.830	0.890	0.670	759,500
2022-01-10	0.940	0.940	0.760	0.880	0.663	161,500
2022-01-07	0.750	0.840	0.690	0.820	0.618	414,500
2022-01-06	0.730	0.820	0.670	0.700	0.527	1,062,000
2022-01-05	0.870	0.970	0.750	0.750	0.565	951,500
2022-01-04	0.930	0.950	0.880	0.890	0.670	594,000
2022-01-03	0.950	0.950	0.860	0.870	0.655	108,000
2021-12-31	0.940	0.940	0.940	0.940	0.708	95,000
2021-12-30	0.900	0.950	0.900	0.910	0.685	115,500
2021-12-29	0.950	0.950	0.930	0.930	0.700	127,500
2021-12-28	0.950	0.950	0.880	0.950	0.716	7,147,000
2021-12-24	0.960	0.960	0.890	0.930	0.700	110,500
2021-12-23	0.950	0.960	0.850	0.950	0.716	129,000
2021-12-22	0.980	0.980	0.830	0.940	0.708	138,000
2021-12-21	0.980	0.980	0.880	0.900	0.678	112,500
2021-12-20	0.960	0.970	0.820	0.850	0.640	120,000
2021-12-17	0.930	0.990	0.890	0.990	0.746	164,500
2021-12-16	0.980	1.000	0.910	0.950	0.716	148,500
2021-12-15	1.060	1.100	1.010	1.010	0.761	218,000
2021-12-14	1.260	1.300	1.040	1.200	0.904	631,500
2021-12-13	1.210	1.280	1.160	1.220	0.919	264,500
2021-12-10	1.020	1.200	1.000	1.160	0.874	193,000
2021-12-09	1.040	1.040	0.940	1.020	0.768	384,500
2021-12-08	1.050	1.050	1.040	1.050	0.791	84,000
2021-12-07	1.050	1.060	0.960	1.060	0.798	109,000
2021-12-06	1.070	1.070	1.060	1.060	0.798	90,500

← NewerPage 20 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.