Qeeka Home (Cayman) Inc. (HKG:1739)
Hong Kong · Delayed Price · Currency is HKD 0.2250
+0.0140 (6.64%)
Mar 5, 2026, 2:57 PM HKT
Qeeka Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2026 | 0.22 | 0.23 | 0.19 | 0.23 | 0.23 | 6.64% | 9,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 126,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.41% | 32,000 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.74% | 127,500 |
| Feb 26, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.88% | 241,000 |
| Feb 25, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -4.25% | 207,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 132,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 91,500 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.26% | 223,500 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.49% | 12,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 4,500 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 161,500 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.72% | 708,000 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 100,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 80,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 55,000 |
| Jan 29, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 25,500 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -3.93% | 224,500 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 6,500 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.17% | 106,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.43% | 402,500 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 7,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 278,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 1.68% | 135,500 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -0.42% | 57,500 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.37% | 187,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.78% | 266,500 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 3.03% | 230,000 |
| Jan 8, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 1.32% | 119,000 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 90,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 308,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 60,500 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.75% | 253,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.23% | 660,500 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |