Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	13.980	14.040	13.960	14.040	11.147	25,000
2023-08-16	13.940	14.300	13.940	14.040	11.147	55,000
2023-08-15	14.000	14.100	13.940	13.940	11.068	21,588
2023-08-14	14.060	14.120	13.980	14.000	11.115	66,210
2023-08-11	14.200	14.200	14.140	14.160	11.242	13,463
2023-08-10	14.020	14.260	14.020	14.160	11.242	12,086
2023-08-09	14.100	14.140	14.020	14.020	11.131	41,503
2023-08-08	14.060	14.100	14.000	14.020	11.131	50,023
2023-08-07	14.200	14.200	14.040	14.100	11.195	126,072
2023-08-04	14.220	14.300	14.200	14.200	11.274	43,398
2023-08-03	14.160	14.320	14.160	14.220	11.290	73,530
2023-08-02	14.440	14.440	14.220	14.220	11.290	75,354
2023-08-01	14.480	14.560	14.340	14.500	11.512	43,168
2023-07-31	14.580	14.580	14.380	14.520	11.528	88,772
2023-07-28	14.500	14.680	14.400	14.500	11.512	43,755
2023-07-27	14.440	14.680	14.440	14.500	11.512	42,648
2023-07-26	14.600	14.620	14.380	14.440	11.465	21,140
2023-07-25	14.360	14.800	14.100	14.540	11.544	160,327
2023-07-24	14.440	14.440	14.340	14.360	11.401	38,448
2023-07-21	14.340	14.580	14.340	14.420	11.449	35,575
2023-07-20	14.440	14.580	14.360	14.380	11.417	95,518
2023-07-19	14.480	14.480	14.420	14.420	11.449	42,324
2023-07-18	15.000	15.000	14.520	14.520	11.528	92,943
2023-07-14	14.900	14.960	14.800	14.820	11.766	32,000
2023-07-13	15.020	15.020	14.860	14.880	11.814	38,622
2023-07-12	15.120	15.120	14.820	15.000	11.909	31,693
2023-07-11	14.840	15.180	14.840	14.920	11.846	9,429
2023-07-10	15.000	15.000	14.840	14.840	11.782	24,960
2023-07-07	15.000	15.140	14.800	15.020	11.925	59,229
2023-07-06	15.020	15.200	15.020	15.100	11.989	167,001
2023-07-05	15.040	15.220	15.040	15.140	12.021	21,719
2023-07-04	15.200	15.200	14.860	15.060	11.957	18,351
2023-07-03	15.220	15.300	15.220	15.300	12.148	24,245
2023-06-30	14.980	15.360	14.980	15.280	12.132	83,131
2023-06-29	14.720	14.820	14.720	14.800	11.751	20,043
2023-06-28	14.800	14.900	14.800	14.860	11.798	27,687
2023-06-27	14.640	14.900	14.640	14.900	11.830	33,093
2023-06-26	14.840	14.860	14.620	14.640	11.624	37,494
2023-06-23	14.720	15.140	14.600	14.840	11.782	66,001
2023-06-21	14.880	14.940	14.680	14.940	11.862	58,750
2023-06-20	14.900	14.960	14.880	14.880	11.814	42,770
2023-06-19	14.740	14.920	14.720	14.800	11.751	21,129
2023-06-16	14.700	14.940	14.700	14.740	11.703	32,000
2023-06-15	14.760	14.960	14.580	14.680	11.655	36,448
2023-06-14	14.940	14.940	14.700	14.760	11.719	39,312
2023-06-13	14.900	14.920	14.800	14.920	11.846	54,000
2023-06-12	15.120	15.120	14.900	14.960	11.878	17,244
2023-06-09	15.300	15.300	15.100	15.120	12.005	6,000
2023-06-08	15.280	15.280	15.080	15.080	11.973	16,288
2023-06-07	15.280	15.320	15.120	15.220	12.084	38,836
2023-06-06	14.900	14.960	14.900	14.940	11.862	13,648
2023-06-05	14.860	15.100	14.860	14.920	11.846	24,875
2023-06-02	14.520	14.900	14.520	14.860	11.798	31,505
2023-06-01	14.500	14.800	14.500	14.500	11.512	37,966
2023-05-31	14.800	14.800	14.680	14.680	11.655	32,470
2023-05-30	14.880	14.900	14.740	14.800	11.751	57,000
2023-05-29	15.200	15.200	14.700	14.700	11.671	165,007
2023-05-25	15.180	15.180	15.000	15.060	11.957	36,130
2023-05-24	15.280	15.320	15.180	15.180	12.052	79,948
2023-05-23	15.500	15.500	15.280	15.280	12.132	24,194

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.3700 HKD
2026-05-14	0.7000 HKD
2025-09-24	0.4082 HKD
2025-06-03	0.4978 HKD
2024-09-24	0.3683 HKD
2024-06-03	0.4978 HKD
2023-09-22	0.3683 HKD
2023-05-23	0.4978 HKD
2022-09-23	0.3285 HKD
2022-05-11	0.4978 HKD
2021-09-23	0.3285 HKD
2021-05-11	0.4978 HKD
2020-09-24	0.3285 HKD
2020-05-08	0.4978 HKD
2019-09-26	0.3285 HKD
2019-05-27	0.4978 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.