Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	1.220	1.220	1.170	1.200	1.200	63,000
2023-11-28	1.190	1.250	1.180	1.220	1.220	70,000
2023-11-27	1.200	1.230	1.160	1.230	1.230	106,000
2023-11-23	1.230	1.300	1.230	1.300	1.300	176,000
2023-11-22	1.210	1.250	1.200	1.250	1.250	110,000
2023-11-21	1.240	1.250	1.220	1.240	1.240	293,000
2023-11-20	1.230	1.260	1.200	1.250	1.250	134,000
2023-11-17	1.180	1.220	1.180	1.220	1.220	6,000
2023-11-16	1.200	1.240	1.180	1.240	1.240	14,000
2023-11-15	1.170	1.250	1.170	1.240	1.240	36,000
2023-11-09	1.200	1.230	1.200	1.230	1.230	4,000
2023-11-08	1.200	1.240	1.200	1.240	1.240	6,000
2023-11-07	1.260	1.260	1.180	1.240	1.240	27,000
2023-11-02	1.180	1.270	1.130	1.250	1.250	26,000
2023-10-31	1.220	1.280	1.220	1.260	1.260	30,000
2023-10-26	1.220	1.240	1.200	1.240	1.240	16,000
2023-10-24	1.200	1.240	1.200	1.240	1.240	79,000
2023-10-20	1.210	1.260	1.190	1.240	1.240	68,000
2023-10-19	1.200	1.260	1.160	1.260	1.260	24,000
2023-10-18	1.210	1.260	1.200	1.260	1.260	44,000
2023-10-13	1.220	1.280	1.210	1.280	1.280	14,000
2023-10-11	1.200	1.250	1.200	1.250	1.250	20,000
2023-10-09	1.240	1.280	1.180	1.280	1.280	21,000
2023-10-05	1.180	1.240	1.180	1.240	1.240	14,000
2023-10-03	1.190	1.240	1.160	1.240	1.240	8,000
2023-09-29	1.230	1.250	1.180	1.250	1.250	24,000
2023-09-28	1.240	1.250	1.240	1.250	1.250	4,000
2023-09-26	1.170	1.240	1.170	1.230	1.230	24,000
2023-09-21	1.260	1.280	1.160	1.260	1.260	1,000
2023-09-20	1.280	1.280	1.280	1.280	1.280	2,000
2023-09-19	1.220	1.250	1.140	1.250	1.250	78,000
2023-09-18	1.250	1.250	1.140	1.220	1.220	120,000
2023-09-15	1.270	1.270	1.210	1.250	1.250	88,000
2023-09-13	1.230	1.300	1.230	1.300	1.300	6,000
2023-09-11	1.220	1.290	1.150	1.290	1.290	36,000
2023-09-07	1.290	1.290	1.240	1.280	1.280	7,000
2023-09-06	1.240	1.300	1.230	1.280	1.280	226,000
2023-09-05	1.240	1.240	1.210	1.230	1.230	10,000
2023-09-04	1.250	1.250	1.230	1.250	1.250	212,000
2023-08-31	1.230	1.230	1.230	1.230	1.230	4,000
2023-08-29	1.220	1.250	1.210	1.250	1.250	48,000
2023-08-25	1.220	1.250	1.220	1.250	1.250	22,000
2023-08-24	1.250	1.260	1.250	1.260	1.260	10,000
2023-08-23	1.170	1.260	1.150	1.260	1.260	26,000
2023-08-22	1.200	1.200	1.200	1.200	1.200	32,000
2023-08-21	1.200	1.200	1.200	1.200	1.200	39,000
2023-08-17	1.180	1.190	1.180	1.190	1.190	6,000
2023-08-16	1.200	1.240	1.110	1.230	1.230	88,000
2023-08-15	1.270	1.300	1.210	1.250	1.250	350,000
2023-08-14	1.370	1.370	1.280	1.320	1.320	272,000
2023-08-11	1.380	1.400	1.380	1.400	1.400	100,000
2023-08-10	1.390	1.450	1.390	1.400	1.400	30,000
2023-08-09	1.420	1.490	1.400	1.400	1.400	838,000
2023-08-07	1.500	1.500	1.500	1.500	1.500	3,000
2023-07-31	1.500	1.500	1.450	1.500	1.500	106,000
2023-07-28	1.500	1.500	1.490	1.490	1.490	34,000
2023-07-27	1.460	1.500	1.440	1.500	1.500	80,000
2023-07-25	1.490	1.500	1.470	1.500	1.500	84,000
2023-07-21	1.490	1.500	1.480	1.500	1.500	41,000
2023-07-20	1.460	1.500	1.430	1.500	1.500	82,000

← NewerPage 11 of 18 · 1,041 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.