Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.620	2.630	2.570	2.620	2.620	20,000
2022-09-20	2.590	2.640	2.590	2.630	2.630	10,000
2022-09-19	2.620	2.680	2.570	2.640	2.640	24,000
2022-09-16	2.650	2.720	2.610	2.720	2.720	22,000
2022-09-13	2.600	2.750	2.600	2.750	2.750	20,000
2022-09-09	2.750	2.750	2.750	2.750	2.750	4,000
2022-09-08	2.700	2.750	2.600	2.750	2.750	28,000
2022-09-07	2.740	2.740	2.580	2.720	2.720	8,362
2022-09-06	2.640	2.720	2.540	2.720	2.720	62,000
2022-08-31	2.690	2.690	2.690	2.690	2.690	8,000
2022-08-30	2.700	2.700	2.700	2.700	2.700	14,000
2022-08-29	2.700	2.700	2.700	2.700	2.700	2,000
2022-08-26	2.690	2.690	2.510	2.670	2.670	48,000
2022-08-23	2.650	2.690	2.650	2.660	2.660	72,000
2022-08-22	2.520	2.680	2.520	2.620	2.620	14,000
2022-08-19	2.680	2.680	2.680	2.680	2.680	4,000
2022-08-18	2.660	2.660	2.660	2.660	2.660	2,000
2022-08-17	2.480	2.610	2.480	2.610	2.610	34,000
2022-08-16	2.560	2.560	2.550	2.550	2.550	2,000
2022-08-15	2.500	2.540	2.500	2.540	2.540	44,000
2022-08-12	2.460	2.590	2.460	2.540	2.540	190,000
2022-08-11	2.610	2.620	2.540	2.620	2.620	8,000
2022-08-10	2.500	2.590	2.500	2.590	2.590	6,000
2022-08-09	2.470	2.570	2.440	2.560	2.560	36,000
2022-08-08	2.550	2.550	2.540	2.540	2.540	6,000
2022-08-05	2.590	2.600	2.500	2.600	2.600	118,387
2022-08-04	2.650	2.650	2.640	2.640	2.640	2,000
2022-08-03	2.680	2.690	2.600	2.690	2.690	24,000
2022-08-02	2.690	2.690	2.690	2.690	2.690	4,000
2022-08-01	2.690	2.710	2.500	2.710	2.710	124,000
2022-07-29	2.780	2.840	2.680	2.680	2.680	198,000
2022-07-28	2.930	2.930	2.880	2.880	2.880	4,000
2022-07-27	2.940	2.940	2.880	2.880	2.880	2,000
2022-07-26	2.850	2.880	2.840	2.880	2.880	16,000
2022-07-25	2.810	2.840	2.810	2.840	2.840	14,000
2022-07-22	2.850	2.850	2.810	2.810	2.810	48,000
2022-07-21	2.810	2.880	2.810	2.880	2.880	4,000
2022-07-20	2.880	2.880	2.880	2.880	2.880	2,000
2022-07-19	2.890	2.900	2.890	2.900	2.900	44,000
2022-07-18	2.810	2.910	2.740	2.890	2.890	180,000
2022-07-15	3.000	3.000	2.880	2.910	2.910	210,000
2022-07-14	3.040	3.040	3.030	3.030	3.030	36,000
2022-07-13	3.030	3.100	3.030	3.100	3.100	88,000
2022-07-12	3.080	3.110	3.020	3.110	3.110	36,000
2022-07-11	3.040	3.110	3.040	3.110	3.110	30,000
2022-07-08	3.110	3.110	3.010	3.090	3.090	102,320
2022-07-07	3.160	3.200	3.100	3.130	3.130	106,000
2022-07-06	3.180	3.210	3.120	3.160	3.160	46,000
2022-07-05	3.170	3.260	3.170	3.240	3.240	64,000
2022-07-04	3.140	3.240	3.140	3.230	3.230	112,000
2022-06-30	3.250	3.250	3.150	3.240	3.240	28,000
2022-06-29	3.270	3.270	3.200	3.200	3.200	12,000
2022-06-28	3.280	3.300	3.230	3.230	3.230	44,000
2022-06-27	3.260	3.280	3.070	3.270	3.270	164,000
2022-06-24	3.270	3.270	3.260	3.260	3.260	2,000
2022-06-22	3.250	3.270	3.250	3.270	3.270	6,182
2022-06-14	3.290	3.300	3.290	3.300	3.300	56,000
2022-06-13	3.210	3.290	3.210	3.290	3.290	4,000
2022-06-10	3.300	3.310	3.210	3.300	3.300	52,000
2022-06-09	3.270	3.300	3.210	3.300	3.300	68,000

← NewerPage 15 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.