Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	18.460	18.580	18.240	18.260	14.046	60,182
2023-02-20	18.560	18.560	18.260	18.500	14.231	10,422
2023-02-17	18.360	18.560	18.240	18.560	14.277	191,149
2023-02-16	18.800	18.800	18.140	18.420	14.169	98,545
2023-02-15	18.620	18.620	18.300	18.500	14.231	69,602
2023-02-14	18.680	18.680	18.500	18.680	14.369	37,045
2023-02-13	18.880	18.880	18.500	18.540	14.261	48,000
2023-02-10	19.820	19.940	18.600	18.840	14.492	321,989
2023-02-09	19.680	19.780	19.400	19.580	15.061	151,116
2023-02-08	20.000	20.100	19.600	19.600	15.077	162,987
2023-02-07	19.400	20.100	19.400	19.680	15.138	426,110
2023-02-06	19.000	19.380	19.000	19.380	14.908	75,547
2023-02-03	18.880	19.400	18.880	19.340	14.877	142,739
2023-02-02	19.100	19.160	18.920	19.140	14.723	45,565
2023-02-01	18.800	19.100	18.800	19.040	14.646	111,620
2023-01-31	18.840	18.920	18.440	18.820	14.477	119,639
2023-01-30	19.160	19.280	18.840	18.980	14.600	140,982
2023-01-27	19.100	19.340	19.020	19.100	14.692	265,766
2023-01-26	18.300	18.880	18.280	18.860	14.508	410,039
2023-01-20	18.200	18.260	17.940	18.260	14.046	205,176
2023-01-19	18.000	18.040	17.880	18.040	13.877	272,871
2023-01-18	17.760	18.060	17.740	18.000	13.846	307,197
2023-01-17	18.300	18.380	17.700	17.740	13.646	320,100
2023-01-16	17.880	18.280	17.760	18.120	13.938	542,196
2023-01-13	17.600	17.700	17.520	17.700	13.615	458,382
2023-01-12	17.460	17.560	17.300	17.480	13.446	93,369
2023-01-11	17.220	17.380	17.200	17.380	13.369	272,403
2023-01-10	17.520	17.520	17.000	17.200	13.231	267,599
2023-01-09	17.780	17.780	17.520	17.600	13.538	188,896
2023-01-06	17.860	17.860	17.040	17.780	13.677	153,000
2023-01-05	17.700	17.740	17.560	17.740	13.646	272,002
2023-01-04	17.380	17.600	17.380	17.600	13.538	269,879
2023-01-03	17.000	17.380	17.000	17.380	13.369	193,123
2022-12-30	17.300	17.440	17.140	17.160	13.200	136,325
2022-12-29	17.380	17.380	17.100	17.160	13.200	28,806
2022-12-28	17.120	17.500	17.120	17.280	13.292	189,982
2022-12-23	17.200	17.300	17.080	17.160	13.200	40,116
2022-12-22	17.120	17.160	17.040	17.160	13.200	37,811
2022-12-21	16.840	17.100	16.840	17.100	13.154	16,033
2022-12-20	16.840	17.260	16.840	17.100	13.154	42,422
2022-12-19	17.200	17.220	16.900	17.140	13.185	25,000
2022-12-16	17.300	17.300	16.900	17.260	13.277	43,625
2022-12-15	17.940	17.940	17.120	17.200	13.231	134,884
2022-12-14	17.000	17.200	16.900	17.120	13.169	77,902
2022-12-13	15.980	17.100	15.980	16.960	13.046	351,986
2022-12-12	16.000	16.100	15.960	15.960	12.277	44,895
2022-12-09	16.000	16.140	15.880	16.120	12.400	247,679
2022-12-08	15.620	16.160	15.620	16.000	12.308	110,182
2022-12-07	15.820	15.900	15.520	15.620	12.015	123,314
2022-12-06	15.520	15.820	15.500	15.600	12.000	77,772
2022-12-05	15.300	15.760	15.300	15.600	12.000	157,870
2022-12-02	15.700	15.700	15.260	15.300	11.769	61,873
2022-12-01	15.600	15.700	15.300	15.420	11.861	91,423
2022-11-30	15.380	15.440	15.040	15.200	11.692	67,651
2022-11-29	15.260	15.580	15.180	15.200	11.692	80,431
2022-11-28	15.220	15.500	15.020	15.100	11.615	7,255
2022-11-25	15.320	15.320	15.000	15.140	11.646	45,431
2022-11-24	15.380	15.380	15.260	15.280	11.754	24,387
2022-11-23	15.400	15.500	15.200	15.340	11.800	155,691
2022-11-22	15.560	15.820	15.560	15.720	12.092	76,126

← NewerPage 16 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.