Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	1.510	1.510	1.500	1.500	1.500	30,000
2023-07-18	1.480	1.510	1.450	1.510	1.510	126,000
2023-07-11	1.500	1.520	1.460	1.510	1.510	38,000
2023-07-10	1.510	1.530	1.500	1.510	1.510	60,000
2023-07-07	1.500	1.580	1.490	1.510	1.510	33,000
2023-07-06	1.520	1.520	1.500	1.500	1.500	52,000
2023-07-04	1.530	1.540	1.510	1.540	1.540	64,000
2023-07-03	1.570	1.570	1.570	1.570	1.570	2,000
2023-06-30	1.530	1.530	1.510	1.510	1.510	8,000
2023-06-28	1.500	1.500	1.500	1.500	1.500	4,000
2023-06-27	1.520	1.540	1.510	1.540	1.540	316,000
2023-06-26	1.540	1.540	1.520	1.520	1.520	302,000
2023-06-23	1.530	1.550	1.500	1.550	1.550	656,000
2023-06-21	1.550	1.550	1.530	1.550	1.550	191,000
2023-06-20	1.550	1.590	1.550	1.590	1.590	26,000
2023-06-19	1.590	1.590	1.550	1.590	1.590	12,000
2023-06-16	1.560	1.560	1.550	1.550	1.550	212,000
2023-06-14	1.550	1.600	1.550	1.600	1.600	104,000
2023-06-13	1.570	1.570	1.540	1.550	1.550	80,000
2023-06-12	1.550	1.600	1.540	1.600	1.600	426,000
2023-06-09	1.600	1.610	1.550	1.610	1.610	232,000
2023-06-08	1.580	1.620	1.550	1.580	1.580	184,000
2023-06-07	1.500	1.560	1.500	1.550	1.550	337,000
2023-06-06	1.540	1.540	1.530	1.540	1.540	672,000
2023-06-05	1.490	1.530	1.490	1.530	1.530	36,000
2023-06-02	1.450	1.490	1.450	1.460	1.460	8,000
2023-06-01	1.380	1.430	1.380	1.430	1.430	50,000
2023-05-31	1.430	1.460	1.400	1.440	1.440	138,000
2023-05-30	1.470	1.470	1.390	1.460	1.460	80,000
2023-05-29	1.370	1.480	1.370	1.480	1.480	18,000
2023-05-25	1.410	1.430	1.380	1.430	1.430	8,000
2023-05-24	1.460	1.460	1.410	1.460	1.460	20,000
2023-05-23	1.460	1.460	1.460	1.460	1.460	4,000
2023-05-22	1.450	1.450	1.430	1.430	1.430	177,000
2023-05-19	1.480	1.480	1.440	1.470	1.470	140,000
2023-05-17	1.480	1.500	1.470	1.500	1.500	42,000
2023-05-16	1.500	1.500	1.500	1.500	1.500	66,000
2023-05-15	1.470	1.490	1.460	1.490	1.490	72,000
2023-05-12	1.520	1.530	1.490	1.530	1.530	106,000
2023-05-11	1.500	1.530	1.500	1.520	1.520	94,000
2023-05-10	1.530	1.530	1.500	1.530	1.530	300,000
2023-05-09	1.520	1.560	1.520	1.550	1.550	364,000
2023-05-08	1.520	1.550	1.500	1.550	1.550	495,000
2023-05-05	1.520	1.530	1.500	1.520	1.520	478,000
2023-05-04	1.530	1.550	1.530	1.550	1.550	42,000
2023-05-03	1.560	1.560	1.480	1.510	1.510	170,000
2023-05-02	1.640	1.640	1.500	1.540	1.540	940,000
2023-04-28	1.680	1.680	1.560	1.610	1.610	214,000
2023-04-27	1.670	1.670	1.670	1.670	1.670	2,000
2023-04-26	1.650	1.650	1.590	1.650	1.650	1,000
2023-04-25	1.600	1.670	1.570	1.660	1.660	102,000
2023-04-21	1.580	1.650	1.570	1.650	1.650	96,000
2023-04-20	1.630	1.670	1.630	1.670	1.670	4,060
2023-04-19	1.600	1.600	1.590	1.590	1.590	56,000
2023-04-18	1.580	1.660	1.580	1.660	1.660	230,000
2023-04-17	1.600	1.650	1.580	1.650	1.650	44,000
2023-04-14	1.650	1.650	1.650	1.650	1.650	2,000
2023-04-13	1.590	1.660	1.570	1.620	1.620	72,000
2023-04-12	1.570	1.600	1.550	1.590	1.590	292,000
2023-04-11	1.570	1.650	1.540	1.650	1.650	124,000

← NewerPage 12 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.