Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	1.590	1.640	1.580	1.610	1.610	46,000
2023-04-04	1.640	1.640	1.620	1.640	1.640	10,000
2023-04-03	1.600	1.650	1.590	1.650	1.650	43,467
2023-03-31	1.600	1.690	1.600	1.690	1.690	30,000
2023-03-30	1.600	1.660	1.570	1.640	1.640	20,000
2023-03-29	1.620	1.680	1.580	1.680	1.680	170,000
2023-03-28	1.620	1.670	1.620	1.670	1.670	54,000
2023-03-27	1.620	1.670	1.620	1.670	1.670	20,000
2023-03-24	1.680	1.700	1.630	1.700	1.700	84,000
2023-03-23	1.680	1.690	1.630	1.660	1.660	840,000
2023-03-22	1.760	1.800	1.680	1.730	1.730	956,000
2023-03-21	1.830	1.850	1.830	1.850	1.850	12,000
2023-03-17	1.800	1.860	1.780	1.860	1.860	34,000
2023-03-16	1.850	1.850	1.800	1.800	1.800	2,000
2023-03-15	1.860	1.860	1.810	1.860	1.860	34,000
2023-03-14	1.780	1.860	1.730	1.860	1.860	12,000
2023-03-08	1.850	1.920	1.850	1.920	1.920	2,000
2023-03-07	1.900	1.900	1.900	1.900	1.900	12,000
2023-03-06	1.880	1.880	1.880	1.880	1.880	8,000
2023-03-03	1.820	1.850	1.820	1.850	1.850	30,000
2023-03-01	1.880	1.880	1.880	1.880	1.880	2,000
2023-02-28	1.850	1.850	1.830	1.830	1.830	14,000
2023-02-23	1.790	1.850	1.780	1.850	1.850	24,000
2023-02-22	1.810	1.830	1.730	1.800	1.800	550,000
2023-02-21	1.880	1.910	1.800	1.800	1.800	1,130,000
2023-02-20	1.950	2.000	1.880	1.940	1.940	672,000
2023-02-17	2.040	2.040	1.940	2.030	2.030	114,000
2023-02-16	2.020	2.020	2.000	2.020	2.020	120,000
2023-02-15	2.040	2.080	2.030	2.080	2.080	34,000
2023-02-14	2.020	2.050	2.000	2.050	2.050	18,000
2023-02-10	2.020	2.070	2.000	2.070	2.070	102,000
2023-02-07	2.130	2.130	2.030	2.100	2.100	142,000
2023-02-03	2.120	2.130	2.120	2.130	2.130	24,000
2023-02-02	2.100	2.150	2.070	2.150	2.150	208,000
2023-02-01	2.070	2.100	2.030	2.100	2.100	24,000
2023-01-31	2.000	2.050	2.000	2.050	2.050	74,000
2023-01-30	2.100	2.100	2.050	2.050	2.050	80,000
2023-01-27	2.100	2.100	2.040	2.100	2.100	72,000
2023-01-26	2.080	2.110	2.060	2.100	2.100	36,000
2023-01-20	2.030	2.050	1.970	2.050	2.050	96,000
2023-01-19	2.050	2.050	1.910	2.030	2.030	128,000
2023-01-18	2.060	2.060	1.990	2.000	2.000	58,000
2023-01-17	2.010	2.040	1.930	2.040	2.040	42,000
2023-01-16	2.020	2.050	2.010	2.040	2.040	108,000
2023-01-13	2.030	2.050	2.010	2.050	2.050	1,860,000
2023-01-12	2.060	2.060	2.010	2.030	2.030	460,000
2023-01-11	2.070	2.080	2.000	2.050	2.050	496,000
2023-01-10	2.020	2.050	2.000	2.050	2.050	1,580,000
2023-01-09	2.010	2.080	2.000	2.080	2.080	1,002,100
2023-01-06	2.150	2.160	2.010	2.050	2.050	2,148,027
2023-01-05	2.130	2.210	2.130	2.210	2.210	296,000
2023-01-04	2.200	2.200	2.100	2.180	2.180	162,000
2023-01-03	2.090	2.170	2.090	2.140	2.140	108,000
2022-12-30	2.040	2.200	2.040	2.080	2.080	84,000
2022-12-29	2.040	2.050	1.910	2.050	2.050	38,000
2022-12-28	2.000	2.070	2.000	2.070	2.070	36,000
2022-12-22	2.040	2.070	2.000	2.070	2.070	32,000
2022-12-21	1.980	2.000	1.920	2.000	2.000	16,000
2022-12-20	1.990	2.040	1.940	2.000	2.000	90,000
2022-12-19	2.100	2.100	2.050	2.050	2.050	22,000

← NewerPage 13 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.