Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	16.060	16.060	15.960	15.980	12.292	25,000
2023-05-19	15.900	15.900	15.800	15.860	12.200	26,000
2023-05-18	16.000	16.040	15.920	15.920	12.246	96,580
2023-05-17	16.120	16.260	15.820	15.960	12.277	77,480
2023-05-16	16.220	16.300	16.020	16.040	12.338	27,391
2023-05-15	16.000	16.220	16.000	16.220	12.477	49,265
2023-05-12	16.120	16.120	16.000	16.020	12.323	37,034
2023-05-11	16.160	16.160	16.020	16.060	12.354	32,174
2023-05-10	16.000	16.060	15.920	16.060	12.354	35,095
2023-05-09	16.000	16.080	16.000	16.000	12.308	62,349
2023-05-08	16.160	16.200	16.060	16.080	12.369	39,366
2023-05-05	16.000	16.100	16.000	16.100	12.385	54,573
2023-05-04	15.980	16.080	15.760	16.000	12.308	48,519
2023-05-03	15.720	15.840	15.660	15.820	12.169	25,597
2023-05-02	16.120	16.140	15.880	15.880	12.215	109,924
2023-04-28	15.860	16.040	15.700	16.000	12.308	84,185
2023-04-27	15.680	15.820	15.660	15.680	12.061	34,041
2023-04-26	15.480	15.720	15.400	15.660	12.046	45,784
2023-04-25	15.500	15.620	15.480	15.560	11.969	44,535
2023-04-24	15.900	15.900	15.480	15.500	11.923	79,000
2023-04-21	15.640	15.700	15.560	15.580	11.985	88,086
2023-04-20	15.720	15.780	15.660	15.660	12.046	156,810
2023-04-19	15.820	15.860	15.760	15.760	12.123	100,589
2023-04-18	15.820	15.960	15.820	15.880	12.215	40,606
2023-04-17	15.820	16.140	15.820	15.940	12.261	41,522
2023-04-14	15.860	16.100	15.860	15.960	12.277	56,401
2023-04-13	15.880	15.920	15.720	15.920	12.246	31,421
2023-04-12	16.080	16.080	15.840	15.920	12.246	62,176
2023-04-11	16.020	16.080	15.920	16.080	12.369	76,617
2023-04-06	15.980	15.980	15.860	15.860	12.200	60,466
2023-04-04	15.800	15.900	15.640	15.900	12.231	69,037
2023-04-03	15.800	15.900	15.660	15.800	12.154	99,563
2023-03-31	15.960	15.960	15.740	15.800	12.154	53,000
2023-03-30	15.860	15.860	15.720	15.800	12.154	22,797
2023-03-29	16.000	16.000	15.640	15.780	12.138	70,053
2023-03-28	15.800	15.800	15.520	15.580	11.985	394,381
2023-03-27	15.920	16.000	15.660	15.660	12.046	281,233
2023-03-24	16.000	16.400	15.720	16.000	12.308	291,900
2023-03-23	15.920	16.160	15.900	16.000	12.308	226,385
2023-03-22	16.040	16.260	15.900	15.920	12.246	108,865
2023-03-21	16.080	16.080	15.980	16.000	12.308	272,090
2023-03-20	16.480	16.480	16.020	16.080	12.369	73,391
2023-03-17	16.500	16.500	16.400	16.500	12.692	83,281
2023-03-16	16.500	16.500	16.300	16.320	12.554	79,083
2023-03-15	16.800	16.840	16.500	16.540	12.723	143,440
2023-03-14	16.740	16.740	16.420	16.540	12.723	158,797
2023-03-13	16.620	17.100	16.600	16.680	12.831	230,252
2023-03-10	17.160	17.160	16.540	16.700	12.846	295,094
2023-03-09	17.580	17.660	17.280	17.320	13.323	240,220
2023-03-08	18.000	18.000	17.640	17.640	13.569	209,903
2023-03-07	18.200	18.240	18.040	18.060	13.892	105,091
2023-03-06	18.640	18.640	18.020	18.120	13.938	71,854
2023-03-03	18.020	18.580	18.020	18.400	14.154	78,875
2023-03-02	18.040	18.200	17.800	18.180	13.985	131,140
2023-03-01	18.180	18.340	18.060	18.260	14.046	69,176
2023-02-28	17.980	18.560	17.980	18.560	14.277	114,000
2023-02-27	18.040	18.100	17.920	18.020	13.861	29,283
2023-02-24	18.200	18.360	18.040	18.040	13.877	23,828
2023-02-23	18.200	18.460	18.100	18.220	14.015	52,159
2023-02-22	18.480	18.480	18.300	18.380	14.138	38,235

← NewerPage 15 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.