Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.860	3.860	3.820	3.850	3.722	24,000
2022-03-02	3.820	3.860	3.800	3.850	3.722	36,000
2022-03-01	3.860	3.900	3.820	3.880	3.751	22,000
2022-02-28	3.930	3.930	3.800	3.900	3.770	118,000
2022-02-25	3.890	3.930	3.890	3.920	3.789	8,000
2022-02-24	3.810	3.890	3.790	3.870	3.741	62,000
2022-02-23	3.930	3.930	3.900	3.900	3.770	10,000
2022-02-22	3.890	3.930	3.770	3.930	3.799	126,000
2022-02-21	3.840	3.890	3.830	3.890	3.760	247,000
2022-02-18	3.850	3.850	3.830	3.850	3.722	45,000
2022-02-17	3.940	3.940	3.800	3.890	3.760	86,000
2022-02-15	3.800	3.910	3.800	3.910	3.780	60,000
2022-02-14	3.900	3.950	3.900	3.900	3.770	102,000
2022-02-11	3.840	3.900	3.840	3.900	3.770	112,000
2022-02-10	3.900	3.950	3.850	3.890	3.760	128,254
2022-02-09	3.900	3.950	3.900	3.950	3.818	60,000
2022-02-08	3.930	3.930	3.850	3.900	3.770	72,000
2022-02-07	3.880	3.900	3.820	3.900	3.770	90,000
2022-02-04	3.850	3.880	3.770	3.880	3.751	136,000
2022-01-26	3.740	3.860	3.740	3.860	3.731	36,000
2022-01-25	3.800	3.860	3.800	3.860	3.731	42,000
2022-01-24	3.810	3.880	3.810	3.880	3.751	12,000
2022-01-21	3.840	3.890	3.800	3.860	3.731	66,000
2022-01-20	3.850	3.890	3.850	3.850	3.722	94,000
2022-01-19	3.890	3.900	3.770	3.890	3.760	30,000
2022-01-17	3.890	3.890	3.880	3.880	3.751	10,000
2022-01-14	3.890	3.890	3.890	3.890	3.760	10,000
2022-01-13	3.800	3.890	3.720	3.890	3.760	98,000
2022-01-12	3.820	3.830	3.820	3.830	3.702	4,000
2022-01-11	3.750	3.830	3.720	3.800	3.673	116,000
2022-01-10	3.680	3.750	3.680	3.750	3.625	120,000
2022-01-07	3.680	3.680	3.650	3.680	3.557	269
2022-01-06	3.620	3.680	3.610	3.680	3.557	68,000
2022-01-04	3.630	3.680	3.580	3.680	3.557	34,000
2022-01-03	3.670	3.670	3.670	3.670	3.548	10,000
2021-12-31	3.670	3.670	3.670	3.670	3.548	22,000
2021-12-30	3.620	3.670	3.620	3.670	3.548	12,000
2021-12-28	3.670	3.670	3.670	3.670	3.548	24,000
2021-12-24	3.660	3.700	3.660	3.700	3.577	20,000
2021-12-23	3.670	3.670	3.580	3.670	3.548	46,000
2021-12-22	3.660	3.670	3.650	3.670	3.548	46,000
2021-12-21	3.650	3.700	3.500	3.670	3.548	66,000
2021-12-20	3.650	3.660	3.550	3.650	3.528	130,000
2021-12-17	3.690	3.710	3.640	3.700	3.577	66,000
2021-12-16	3.720	3.720	3.620	3.700	3.577	172,000
2021-12-15	3.650	3.720	3.630	3.720	3.596	54,000
2021-12-14	3.660	3.680	3.630	3.680	3.557	102,000
2021-12-13	3.690	3.700	3.650	3.680	3.557	96,000
2021-12-10	3.670	3.730	3.650	3.700	3.577	90,000
2021-12-09	3.700	3.750	3.650	3.720	3.596	76,000
2021-12-07	3.720	3.730	3.660	3.720	3.596	108,266
2021-12-06	3.680	3.730	3.660	3.710	3.586	52,000
2021-12-03	3.710	3.730	3.700	3.700	3.577	50,000
2021-12-02	3.710	3.740	3.710	3.710	3.586	54,000
2021-12-01	3.730	3.730	3.730	3.730	3.606	116,000
2021-11-30	3.690	3.730	3.690	3.730	3.606	40,000
2021-11-29	3.750	3.750	3.700	3.700	3.577	24,000
2021-11-26	3.750	3.760	3.730	3.760	3.635	34,000
2021-11-25	3.830	3.830	3.830	3.830	3.702	2,000
2021-11-24	3.860	3.860	3.800	3.800	3.673	2,000

← NewerPage 17 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.