Qeeka Home (Cayman) Inc. (HKG:1739)
Hong Kong
· Delayed Price · Currency is HKD 0.220
-0.008 (-3.51%)
Apr 29, 2026, 3:52 PM HKT
Qeeka Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |