Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.880	0.910	0.870	0.910	0.910	294,000
2024-04-23	0.870	0.870	0.870	0.870	0.870	5,000
2024-04-17	0.860	0.920	0.810	0.900	0.900	118,000
2024-04-09	0.920	0.920	0.880	0.920	0.920	47,000
2024-04-03	0.950	0.950	0.920	0.920	0.920	2,000
2024-04-02	0.910	0.950	0.910	0.950	0.950	408,000
2024-03-28	0.910	0.910	0.910	0.910	0.910	8,000
2024-03-21	0.910	0.910	0.880	0.910	0.910	1,000
2024-03-18	0.920	0.920	0.910	0.910	0.910	32,000
2024-03-15	0.920	0.920	0.910	0.910	0.910	110,000
2024-03-13	0.880	0.920	0.870	0.920	0.920	84,000
2024-03-11	0.940	0.950	0.900	0.950	0.950	52,000
2024-03-07	0.960	0.960	0.960	0.960	0.960	3,000
2024-03-04	0.960	0.960	0.960	0.960	0.960	4,000
2024-02-29	0.930	0.990	0.910	0.990	0.990	30,000
2024-02-26	0.970	0.970	0.950	0.950	0.950	44,000
2024-02-23	0.970	0.970	0.970	0.970	0.970	11,000
2024-02-22	0.940	0.980	0.940	0.960	0.960	66,000
2024-02-21	0.880	0.950	0.860	0.950	0.950	42,766
2024-02-16	0.940	0.950	0.940	0.950	0.950	12,000
2024-02-15	0.970	0.970	0.970	0.970	0.970	4,000
2024-02-07	0.970	0.970	0.880	0.920	0.920	17,000
2024-02-06	0.910	0.920	0.880	0.920	0.920	52,000
2024-02-05	0.930	0.940	0.920	0.920	0.920	34,000
2024-02-02	0.920	0.920	0.900	0.910	0.910	64,000
2024-02-01	0.890	0.930	0.890	0.930	0.930	156,000
2024-01-31	0.920	0.920	0.910	0.920	0.920	94,000
2024-01-30	0.920	0.930	0.920	0.920	0.920	24,000
2024-01-29	0.950	0.950	0.940	0.940	0.940	16,000
2024-01-25	0.930	0.950	0.930	0.950	0.950	36,000
2024-01-24	0.920	0.940	0.920	0.940	0.940	4,000
2024-01-23	0.900	0.920	0.900	0.920	0.920	10,000
2024-01-22	0.890	0.890	0.860	0.880	0.880	99,000
2024-01-19	0.890	0.930	0.890	0.930	0.930	26,000
2024-01-18	0.880	0.900	0.860	0.900	0.900	48,000
2024-01-17	0.900	0.900	0.900	0.900	0.900	14,000
2024-01-16	0.920	0.930	0.920	0.930	0.930	70,000
2024-01-15	0.940	0.940	0.920	0.930	0.930	76,000
2024-01-12	0.930	0.940	0.920	0.940	0.940	62,000
2024-01-11	0.940	0.950	0.940	0.950	0.950	78,000
2024-01-10	0.920	0.950	0.920	0.950	0.950	18,000
2024-01-09	0.910	0.950	0.900	0.950	0.950	188,000
2024-01-08	0.930	0.950	0.920	0.920	0.920	183,000
2024-01-05	0.950	0.960	0.950	0.960	0.960	50,000
2024-01-04	0.960	0.990	0.960	0.990	0.990	44,000
2024-01-03	0.910	0.980	0.900	0.960	0.960	74,000
2024-01-02	0.920	0.950	0.920	0.950	0.950	70,000
2023-12-29	0.920	0.950	0.900	0.920	0.920	392,000
2023-12-28	0.950	0.950	0.930	0.950	0.950	348,000
2023-12-27	0.920	0.950	0.910	0.920	0.920	158,456
2023-12-22	0.950	0.950	0.930	0.950	0.950	36,000
2023-12-21	1.000	1.000	0.940	0.950	0.950	595,000
2023-12-20	0.990	1.000	0.960	1.000	1.000	472,000
2023-12-19	1.030	1.030	0.990	1.020	1.020	44,000
2023-12-18	1.050	1.050	1.020	1.020	1.020	50,000
2023-12-15	1.060	1.060	1.010	1.050	1.050	128,000
2023-12-14	1.060	1.060	1.000	1.040	1.040	248,000
2023-12-12	1.070	1.100	1.030	1.090	1.090	256,000
2023-12-11	1.120	1.120	1.110	1.110	1.110	26,000
2023-12-08	1.170	1.190	1.120	1.170	1.170	32,000

← NewerPage 10 of 18 · 1,044 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-31	0.1100 HKD
2021-09-01	0.0700 HKD
2021-05-28	0.2400 HKD
2020-09-01	0.0800 HKD
2020-05-26	0.2400 HKD
2019-09-02	0.0800 HKD
2019-05-23	0.2340 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.