Wai Kee Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 3.270 | 3.340 | 3.180 | 3.300 | 3.300 | 88,302 |
| 2022-06-07 | 3.320 | 3.350 | 3.250 | 3.350 | 3.350 | 28,000 |
| 2022-06-06 | 3.120 | 3.330 | 3.120 | 3.330 | 3.330 | 80,000 |
| 2022-06-02 | 3.250 | 3.320 | 3.250 | 3.320 | 3.320 | 6,000 |
| 2022-06-01 | 3.190 | 3.330 | 3.190 | 3.310 | 3.310 | 66,000 |
| 2022-05-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 14,000 |
| 2022-05-30 | 3.200 | 3.300 | 3.200 | 3.300 | 3.190 | 26,000 |
| 2022-05-27 | 3.220 | 3.290 | 3.220 | 3.290 | 3.180 | 68,000 |
| 2022-05-26 | 3.180 | 3.280 | 3.160 | 3.280 | 3.171 | 90,000 |
| 2022-05-25 | 3.220 | 3.260 | 3.200 | 3.260 | 3.151 | 48,000 |
| 2022-05-24 | 3.280 | 3.280 | 3.110 | 3.220 | 3.113 | 198,000 |
| 2022-05-23 | 3.200 | 3.200 | 3.150 | 3.200 | 3.093 | 128,000 |
| 2022-05-20 | 3.110 | 3.260 | 3.110 | 3.250 | 3.142 | 58,000 |
| 2022-05-19 | 3.200 | 3.210 | 3.090 | 3.200 | 3.093 | 114,000 |
| 2022-05-18 | 3.190 | 3.280 | 3.180 | 3.190 | 3.084 | 102,000 |
| 2022-05-17 | 3.190 | 3.280 | 3.180 | 3.280 | 3.171 | 108,000 |
| 2022-05-16 | 3.200 | 3.290 | 3.170 | 3.280 | 3.171 | 18,000 |
| 2022-05-13 | 3.140 | 3.290 | 3.060 | 3.290 | 3.180 | 106,000 |
| 2022-05-12 | 3.140 | 3.290 | 3.140 | 3.220 | 3.113 | 156,000 |
| 2022-05-11 | 3.250 | 3.350 | 3.180 | 3.350 | 3.238 | 48,000 |
| 2022-05-10 | 3.200 | 3.350 | 3.120 | 3.350 | 3.238 | 33,309 |
| 2022-05-06 | 3.240 | 3.310 | 3.230 | 3.310 | 3.200 | 112,000 |
| 2022-05-05 | 3.370 | 3.430 | 3.290 | 3.340 | 3.229 | 176,000 |
| 2022-05-04 | 3.380 | 3.450 | 3.380 | 3.450 | 3.335 | 34,000 |
| 2022-05-03 | 3.350 | 3.450 | 3.350 | 3.450 | 3.335 | 104,000 |
| 2022-04-29 | 3.320 | 3.450 | 3.320 | 3.450 | 3.335 | 18,000 |
| 2022-04-28 | 3.380 | 3.450 | 3.380 | 3.450 | 3.335 | 22,000 |
| 2022-04-27 | 3.320 | 3.400 | 3.320 | 3.400 | 3.287 | 26,000 |
| 2022-04-21 | 3.540 | 3.540 | 3.300 | 3.460 | 3.345 | 70,000 |
| 2022-04-20 | 3.540 | 3.540 | 3.490 | 3.490 | 3.374 | 10,000 |
| 2022-04-19 | 3.550 | 3.550 | 3.460 | 3.540 | 3.422 | 10,000 |
| 2022-04-14 | 3.520 | 3.560 | 3.420 | 3.560 | 3.441 | 20,000 |
| 2022-04-13 | 3.530 | 3.560 | 3.500 | 3.540 | 3.422 | 60,000 |
| 2022-04-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.441 | 2,000 |
| 2022-04-11 | 3.580 | 3.580 | 3.560 | 3.560 | 3.441 | 74,000 |
| 2022-04-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.441 | 6,277 |
| 2022-04-07 | 3.470 | 3.520 | 3.470 | 3.520 | 3.403 | 52,000 |
| 2022-04-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.461 | 10,000 |
| 2022-04-04 | 3.440 | 3.600 | 3.440 | 3.600 | 3.480 | 34,000 |
| 2022-04-01 | 3.450 | 3.450 | 3.300 | 3.440 | 3.325 | 28,000 |
| 2022-03-31 | 3.340 | 3.380 | 3.220 | 3.360 | 3.248 | 112,000 |
| 2022-03-30 | 3.330 | 3.430 | 3.150 | 3.420 | 3.306 | 286,000 |
| 2022-03-29 | 3.460 | 3.510 | 3.310 | 3.360 | 3.248 | 94,000 |
| 2022-03-28 | 3.400 | 3.460 | 3.400 | 3.450 | 3.335 | 96,000 |
| 2022-03-25 | 3.410 | 3.640 | 3.410 | 3.640 | 3.519 | 90,000 |
| 2022-03-24 | 3.420 | 3.440 | 3.400 | 3.440 | 3.325 | 98,000 |
| 2022-03-23 | 3.500 | 3.590 | 3.430 | 3.440 | 3.325 | 120,000 |
| 2022-03-22 | 3.690 | 3.700 | 3.630 | 3.630 | 3.509 | 78,000 |
| 2022-03-21 | 3.630 | 3.720 | 3.630 | 3.650 | 3.528 | 114,000 |
| 2022-03-18 | 3.640 | 3.790 | 3.630 | 3.790 | 3.664 | 56,000 |
| 2022-03-17 | 3.620 | 3.740 | 3.600 | 3.690 | 3.567 | 112,000 |
| 2022-03-16 | 3.360 | 3.570 | 3.360 | 3.560 | 3.441 | 40,000 |
| 2022-03-15 | 3.500 | 3.500 | 3.400 | 3.400 | 3.287 | 142,000 |
| 2022-03-14 | 3.520 | 3.540 | 3.510 | 3.510 | 3.393 | 94,000 |
| 2022-03-11 | 3.660 | 3.680 | 3.600 | 3.600 | 3.480 | 332,000 |
| 2022-03-10 | 3.670 | 3.700 | 3.630 | 3.700 | 3.577 | 242,000 |
| 2022-03-09 | 3.800 | 3.800 | 3.630 | 3.700 | 3.577 | 84,000 |
| 2022-03-08 | 3.720 | 3.800 | 3.720 | 3.790 | 3.664 | 28,000 |
| 2022-03-07 | 3.750 | 3.800 | 3.730 | 3.800 | 3.673 | 50,264 |
| 2022-03-04 | 3.850 | 3.850 | 3.750 | 3.840 | 3.712 | 62,000 |
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.