Qeeka Home (Cayman) Inc. (HKG:1739)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0010 (-0.49%)
May 12, 2026, 3:20 PM HKT
Qeeka Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 77,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 773,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 988,500 |
| May 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.46% | 337,000 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.36% | 64,500 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.51% | 2,500 |
| Apr 28, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.70% | 27,500 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -3.48% | 20,500 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 121,500 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.83% | 146,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.39% | 1,027,500 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.35% | 201,500 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -7.27% | 21,500 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 13, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | - | 2,000 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 2,000 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.99% | 39,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 76,500 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.34% | 174,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.17% | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.64% | - |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.38% | 1,000 |
| Mar 26, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 1.00% | 72,500 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 4,500 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.97% | 23,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.53% | 532,500 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 72,500 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 13,500 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 460,500 |
| Mar 17, 2026 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 0.47% | 1,075,500 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.93% | 101,500 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 87,500 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -10.68% | 35,000 |
| Mar 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -0.43% | 11,000 |
| Mar 10, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 4.44% | 143,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| 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 |