Qeeka Home (Cayman) Inc. (HKG:1739)
Hong Kong
· Delayed Price · Currency is HKD 0.225
+0.014 (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% | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | - |
| Dec 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.60% | 222,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 92,500 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 283,500 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 527,500 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 330,500 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 67,500 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 176,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 508,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 706,500 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 3,794,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 897,500 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -8.33% | 3,006,500 |
| Nov 28, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | -1.64% | 1,743,000 |
| Nov 27, 2025 | 0.31 | 0.32 | 0.27 | 0.31 | 0.31 | -1.61% | 2,096,000 |
| Nov 26, 2025 | 0.35 | 0.38 | 0.30 | 0.31 | 0.31 | -8.82% | 3,011,000 |
| Nov 25, 2025 | 0.28 | 0.35 | 0.27 | 0.34 | 0.34 | 28.30% | 8,224,000 |
| Nov 24, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 6.00% | 569,500 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 899,000 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 432,500 |
| Nov 19, 2025 | 0.33 | 0.37 | 0.26 | 0.28 | 0.28 | -13.85% | 2,908,500 |
| Nov 18, 2025 | 0.28 | 0.35 | 0.28 | 0.33 | 0.33 | 18.18% | 3,732,000 |
| Nov 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 305,000 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | - | 258,500 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 677,500 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 794,000 |
| Nov 11, 2025 | 0.31 | 0.33 | 0.25 | 0.29 | 0.29 | -10.77% | 3,814,500 |
| Nov 10, 2025 | 0.28 | 0.37 | 0.28 | 0.33 | 0.33 | 20.37% | 2,894,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 908,000 |
| Nov 6, 2025 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 21.50% | 6,567,500 |
| Nov 5, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.94% | 1,264,000 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.21 | 0.20 | 0.20 | -3.35% | 1,491,000 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.13% | 3,495,500 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 3,336,500 |
| Oct 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.35% | 1,355,500 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.46% | 3,134,500 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 6,280,500 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 3,358,500 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,997,000 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 2,578,500 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 2,519,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.88% | 4,052,000 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.43% | 4,853,000 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,787,500 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 2,122,500 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,552,000 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 554,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.01% | 280,000 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.97% | 940,000 |