Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.060	2.120	2.000	2.100	2.100	74,000
2022-12-15	2.100	2.100	2.000	2.080	2.080	62,000
2022-12-14	2.020	2.040	2.020	2.040	2.040	12,000
2022-12-13	2.000	2.040	1.980	2.020	2.020	56,000
2022-12-12	1.970	2.000	1.950	1.990	1.990	148,000
2022-12-09	1.920	2.000	1.920	2.000	2.000	252,000
2022-12-08	1.810	1.900	1.810	1.900	1.900	64,000
2022-12-07	1.820	1.860	1.780	1.850	1.850	78,000
2022-12-06	1.720	1.820	1.720	1.820	1.820	68,000
2022-12-05	1.690	1.740	1.690	1.730	1.730	248,000
2022-12-02	1.680	1.700	1.630	1.700	1.700	34,000
2022-12-01	1.640	1.690	1.640	1.680	1.680	190,000
2022-11-30	1.690	1.690	1.620	1.690	1.690	48,000
2022-11-29	1.630	1.680	1.600	1.680	1.680	100,000
2022-11-28	1.580	1.620	1.580	1.620	1.620	110,000
2022-11-25	1.640	1.660	1.630	1.660	1.660	16,000
2022-11-23	1.630	1.630	1.560	1.620	1.620	52,000
2022-11-22	1.600	1.650	1.580	1.640	1.640	68,000
2022-11-21	1.620	1.650	1.600	1.650	1.650	28,000
2022-11-18	1.670	1.680	1.620	1.680	1.680	48,000
2022-11-17	1.570	1.660	1.560	1.660	1.660	504,000
2022-11-16	1.650	1.650	1.540	1.600	1.600	170,000
2022-11-15	1.470	1.700	1.470	1.640	1.640	678,000
2022-11-14	1.500	1.580	1.450	1.470	1.470	826,000
2022-11-11	1.470	1.470	1.360	1.450	1.450	926,000
2022-11-10	1.350	1.400	1.350	1.400	1.400	28,000
2022-11-09	1.370	1.410	1.350	1.380	1.380	322,000
2022-11-08	1.430	1.430	1.350	1.400	1.400	214,000
2022-11-07	1.510	1.510	1.350	1.380	1.380	1,350,644
2022-11-04	1.630	1.630	1.550	1.550	1.550	48,000
2022-11-03	1.490	1.530	1.430	1.530	1.530	16,000
2022-11-02	1.550	1.550	1.530	1.530	1.530	10,000
2022-11-01	1.510	1.550	1.430	1.550	1.550	72,000
2022-10-31	1.630	1.630	1.450	1.570	1.570	292,000
2022-10-28	1.670	1.670	1.550	1.650	1.650	62,000
2022-10-27	1.540	1.690	1.540	1.650	1.650	92,000
2022-10-26	1.650	1.680	1.650	1.680	1.680	30,000
2022-10-25	1.770	1.770	1.540	1.750	1.750	152,000
2022-10-24	1.800	1.800	1.700	1.750	1.750	200,000
2022-10-21	1.940	1.940	1.690	1.930	1.930	62,000
2022-10-20	1.900	1.940	1.900	1.940	1.940	28,000
2022-10-19	1.990	1.990	1.990	1.990	1.990	4,000
2022-10-18	1.990	1.990	1.980	1.990	1.990	26,000
2022-10-17	1.990	2.000	1.990	2.000	2.000	24,000
2022-10-14	2.000	2.000	1.980	2.000	2.000	182,000
2022-10-13	1.980	2.010	1.960	2.000	2.000	70,000
2022-10-12	2.020	2.030	2.020	2.020	2.020	14,000
2022-10-11	2.050	2.050	2.040	2.040	2.040	10,000
2022-10-10	2.050	2.050	2.000	2.050	2.050	38,479
2022-10-07	2.080	2.080	2.080	2.080	2.080	4,000
2022-10-06	2.090	2.090	2.090	2.090	2.090	10,000
2022-10-05	2.130	2.140	2.130	2.140	2.140	12,000
2022-10-03	2.100	2.100	2.050	2.050	2.050	94,000
2022-09-30	2.040	2.380	2.020	2.340	2.340	82,000
2022-09-29	2.060	2.070	2.050	2.050	2.050	14,000
2022-09-28	2.120	2.120	1.990	2.070	2.070	48,000
2022-09-27	2.060	2.120	2.060	2.120	2.120	84,000
2022-09-26	2.030	2.090	1.960	2.060	2.060	240,000
2022-09-23	2.220	2.220	2.000	2.010	2.010	408,000
2022-09-22	2.550	2.570	2.010	2.180	2.180	970,000

← NewerPage 14 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.