Wai Kee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.720	0.720	0.700	0.700	0.700	322,000
2024-09-03	0.710	0.720	0.710	0.720	0.720	100,000
2024-08-30	0.720	0.720	0.720	0.720	0.720	18,000
2024-08-29	0.680	0.740	0.680	0.740	0.740	26,000
2024-08-27	0.730	0.730	0.680	0.730	0.730	16,000
2024-08-22	0.690	0.730	0.670	0.710	0.710	94,000
2024-08-21	0.710	0.710	0.690	0.710	0.710	1,000
2024-08-19	0.730	0.730	0.730	0.730	0.730	20,000
2024-08-14	0.720	0.740	0.700	0.740	0.740	10,000
2024-08-13	0.710	0.750	0.700	0.720	0.720	162,000
2024-08-07	0.770	0.770	0.680	0.760	0.760	9,000
2024-08-06	0.750	0.750	0.750	0.750	0.750	4,000
2024-08-05	0.680	0.720	0.680	0.720	0.720	52,000
2024-08-02	0.720	0.720	0.660	0.720	0.720	156,000
2024-07-25	0.700	0.770	0.700	0.770	0.770	8,000
2024-07-22	0.760	0.770	0.760	0.760	0.760	1,137
2024-07-19	0.710	0.750	0.710	0.750	0.750	146,000
2024-07-16	0.760	0.760	0.760	0.760	0.760	2,000
2024-07-15	0.730	0.730	0.730	0.730	0.730	8,000
2024-07-12	0.730	0.750	0.670	0.720	0.720	82,000
2024-07-11	0.750	0.750	0.710	0.710	0.710	30,000
2024-07-10	0.700	0.700	0.700	0.700	0.700	58,000
2024-07-09	0.720	0.730	0.720	0.730	0.730	12,000
2024-07-08	0.770	0.770	0.770	0.770	0.770	3,000
2024-07-03	0.710	0.770	0.710	0.770	0.770	340,000
2024-07-02	0.750	0.750	0.700	0.740	0.740	674,000
2024-06-28	0.740	0.810	0.740	0.810	0.810	42,000
2024-06-25	0.770	0.770	0.710	0.760	0.760	379,954
2024-06-24	0.780	0.780	0.750	0.750	0.750	21,000
2024-06-21	0.740	0.750	0.720	0.750	0.750	236,400
2024-06-20	0.750	0.800	0.750	0.800	0.800	4,000
2024-06-14	0.800	0.800	0.800	0.800	0.800	62,000
2024-06-11	0.810	0.810	0.810	0.810	0.810	30,000
2024-06-07	0.820	0.820	0.750	0.810	0.810	229,000
2024-06-06	0.830	0.830	0.810	0.820	0.820	478,000
2024-06-05	0.830	0.840	0.820	0.840	0.840	350,000
2024-06-04	0.830	0.840	0.830	0.830	0.830	518,000
2024-06-03	0.840	0.840	0.830	0.840	0.840	380,000
2024-05-31	0.820	0.840	0.820	0.840	0.840	156,000
2024-05-30	0.840	0.840	0.800	0.820	0.820	116,000
2024-05-29	0.850	0.850	0.810	0.830	0.830	149,490
2024-05-28	0.900	0.900	0.820	0.840	0.840	512,000
2024-05-24	0.900	0.900	0.900	0.900	0.900	44,000
2024-05-23	0.900	0.920	0.890	0.910	0.910	49,000
2024-05-22	0.900	0.940	0.850	0.910	0.910	906,000
2024-05-21	0.920	0.920	0.910	0.910	0.910	238,000
2024-05-20	0.950	0.950	0.910	0.930	0.930	592,000
2024-05-17	0.920	0.950	0.910	0.940	0.940	814,000
2024-05-16	0.890	0.940	0.860	0.940	0.940	252,789
2024-05-14	0.890	0.890	0.890	0.890	0.890	46,000
2024-05-13	0.890	0.900	0.890	0.890	0.890	78,000
2024-05-10	0.890	0.900	0.890	0.890	0.890	406,000
2024-05-09	0.890	0.890	0.890	0.890	0.890	44,000
2024-05-08	0.890	0.890	0.860	0.890	0.890	125,000
2024-05-07	0.890	0.890	0.890	0.890	0.890	20,000
2024-05-06	0.910	0.910	0.900	0.900	0.900	310,000
2024-05-03	0.900	0.900	0.900	0.900	0.900	10,000
2024-05-02	0.890	0.910	0.890	0.910	0.910	14,000
2024-04-30	0.910	0.910	0.910	0.910	0.910	2,000
2024-04-29	0.910	0.910	0.890	0.910	0.910	106,000

← NewerPage 9 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.