Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	15.660	15.780	15.340	15.560	11.969	19,572
2022-11-18	15.700	15.700	15.240	15.480	11.908	35,947
2022-11-17	15.600	15.600	15.200	15.520	11.938	25,008
2022-11-16	15.700	15.700	15.240	15.560	11.969	83,210
2022-11-15	15.200	15.600	15.200	15.580	11.985	78,000
2022-11-14	15.100	15.480	15.100	15.280	11.754	57,984
2022-11-11	14.780	15.080	14.720	15.020	11.554	77,661
2022-11-10	14.600	14.640	14.400	14.540	11.185	37,729
2022-11-09	14.880	14.880	14.560	14.640	11.262	36,392
2022-11-08	14.760	14.780	14.600	14.620	11.246	60,980
2022-11-07	14.480	14.940	14.480	14.940	11.492	60,099
2022-11-04	14.580	14.640	14.520	14.540	11.185	77,183
2022-11-03	14.680	14.680	14.280	14.280	10.985	18,231
2022-11-02	14.600	14.820	14.500	14.680	11.292	67,641
2022-11-01	14.400	14.560	14.400	14.560	11.200	30,556
2022-10-31	14.500	14.500	14.300	14.400	11.077	26,320
2022-10-28	15.000	15.000	14.580	14.600	11.231	49,943
2022-10-27	15.120	15.300	15.100	15.100	11.615	67,012
2022-10-26	15.000	15.300	15.000	15.140	11.646	13,585
2022-10-25	15.040	15.200	14.680	15.100	11.615	121,835
2022-10-24	15.040	15.160	14.300	15.040	11.569	374,000
2022-10-21	15.000	15.380	15.000	15.380	11.831	170,664
2022-10-20	14.980	15.440	14.980	15.380	11.831	82,000
2022-10-19	15.240	15.360	15.120	15.360	11.815	55,000
2022-10-18	14.980	15.360	14.980	15.340	11.800	49,847
2022-10-17	15.200	15.320	14.920	15.020	11.554	31,564
2022-10-14	15.140	15.340	15.040	15.200	11.692	38,011
2022-10-13	15.180	15.280	15.020	15.280	11.754	1,311,708
2022-10-12	15.500	15.500	15.080	15.320	11.785	81,025
2022-10-11	15.380	15.700	15.240	15.640	12.031	124,380
2022-10-10	15.700	15.760	15.600	15.700	12.077	22,156
2022-10-07	15.680	15.800	15.600	15.800	12.154	13,743
2022-10-06	15.380	15.680	15.300	15.680	12.061	92,387
2022-10-05	15.160	15.440	14.940	15.400	11.846	93,241
2022-10-03	14.800	14.820	14.680	14.820	11.400	28,000
2022-09-30	14.600	14.880	14.500	14.680	11.292	40,678
2022-09-29	14.640	14.800	14.500	14.600	11.231	191,560
2022-09-28	15.500	15.500	14.700	14.700	11.308	214,276
2022-09-27	15.720	15.720	15.500	15.500	11.923	60,683
2022-09-26	16.200	16.200	15.800	15.880	12.215	64,267
2022-09-23	16.460	16.600	16.180	16.220	12.477	58,501
2022-09-22	16.860	16.860	16.540	16.600	12.516	55,504
2022-09-21	16.740	16.980	16.740	16.880	12.728	102,736
2022-09-20	16.780	16.900	16.720	16.800	12.667	71,711
2022-09-19	16.800	16.800	16.600	16.740	12.622	160,934
2022-09-16	16.760	16.800	16.600	16.600	12.516	18,443
2022-09-15	16.660	16.800	16.640	16.760	12.637	29,336
2022-09-14	16.780	16.800	16.540	16.660	12.562	53,462
2022-09-13	16.920	16.920	16.700	16.740	12.622	142,948
2022-09-09	16.620	16.740	16.520	16.680	12.577	99,020
2022-09-08	16.780	16.780	16.700	16.700	12.592	134,984
2022-09-07	16.900	16.900	16.740	16.800	12.667	72,069
2022-09-06	16.980	16.980	16.900	16.900	12.743	1,438
2022-09-05	16.820	16.900	16.800	16.820	12.682	28,682
2022-09-02	17.000	17.000	16.840	16.920	12.758	332,264
2022-09-01	17.200	17.380	17.000	17.000	12.818	99,003
2022-08-31	16.940	17.300	16.940	17.200	12.969	73,204
2022-08-30	16.960	17.620	16.960	17.200	12.969	153,000
2022-08-29	16.900	17.060	16.900	17.000	12.818	35,422
2022-08-26	17.100	17.180	16.900	17.100	12.893	98,441

← NewerPage 17 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.