Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	17.020	17.260	17.020	17.100	12.893	13,381
2022-08-24	17.280	17.380	17.120	17.140	12.924	33,277
2022-08-23	17.320	17.460	17.320	17.440	13.150	15,625
2022-08-22	17.640	17.720	17.540	17.540	13.225	31,595
2022-08-19	17.520	17.620	17.420	17.520	13.210	55,771
2022-08-18	17.440	17.500	17.380	17.440	13.150	17,043
2022-08-17	17.260	17.500	17.240	17.500	13.195	33,552
2022-08-16	17.260	17.500	17.220	17.500	13.195	33,000
2022-08-15	17.520	17.600	17.260	17.260	13.014	21,020
2022-08-12	16.940	17.500	16.940	17.500	13.195	78,820
2022-08-11	16.960	17.060	16.880	16.980	12.803	108,243
2022-08-10	17.080	17.080	16.860	16.960	12.788	36,756
2022-08-09	17.060	17.280	17.040	17.120	12.909	33,669
2022-08-08	17.080	17.100	17.020	17.060	12.863	34,568
2022-08-05	16.820	17.020	16.820	17.000	12.818	68,461
2022-08-04	16.900	17.000	16.900	16.900	12.743	58,452
2022-08-03	16.780	16.820	16.700	16.800	12.667	32,462
2022-08-02	16.940	16.940	16.540	16.640	12.547	120,684
2022-08-01	16.980	17.140	16.840	17.000	12.818	51,286
2022-07-29	17.240	17.240	17.060	17.060	12.863	16,000
2022-07-28	17.380	17.380	17.220	17.220	12.984	14,314
2022-07-27	17.560	17.600	17.280	17.280	13.029	113,164
2022-07-26	17.080	17.560	17.080	17.560	13.240	100,719
2022-07-25	17.000	17.140	16.940	17.140	12.924	37,982
2022-07-22	17.220	17.220	16.960	16.960	12.788	17,246
2022-07-21	17.200	17.400	17.120	17.140	12.924	31,927
2022-07-20	17.280	17.480	17.100	17.400	13.120	88,877
2022-07-19	17.260	17.420	17.080	17.400	13.120	83,101
2022-07-18	16.940	17.320	16.940	17.300	13.044	60,231
2022-07-15	16.800	17.120	16.800	17.000	12.818	58,324
2022-07-14	17.020	17.140	16.840	17.000	12.818	209,033
2022-07-13	17.480	17.480	17.240	17.340	13.074	39,783
2022-07-12	16.900	17.540	16.800	17.380	13.105	153,125
2022-07-11	17.100	17.220	16.920	17.100	12.893	46,000
2022-07-08	17.420	17.440	17.300	17.300	13.044	114,886
2022-07-07	17.160	17.500	17.160	17.420	13.135	472,259
2022-07-06	17.280	17.420	17.240	17.420	13.135	140,250
2022-07-05	17.400	17.580	17.380	17.500	13.195	146,351
2022-07-04	17.680	17.680	17.300	17.300	13.044	18,916
2022-06-30	17.680	17.700	17.460	17.600	13.270	110,431
2022-06-29	17.580	17.640	17.340	17.640	13.301	141,955
2022-06-28	17.100	17.580	17.100	17.420	13.135	90,571
2022-06-27	17.100	17.360	17.040	17.360	13.090	340,079
2022-06-24	17.020	17.080	17.000	17.040	12.848	278,375
2022-06-23	16.900	16.980	16.800	16.900	12.743	150,262
2022-06-22	17.160	17.160	16.840	17.080	12.878	109,839
2022-06-21	16.940	17.300	16.940	17.120	12.909	38,672
2022-06-20	16.940	17.200	16.940	17.080	12.878	46,910
2022-06-17	17.040	17.160	16.920	17.040	12.848	333,000
2022-06-16	17.220	17.300	17.100	17.160	12.939	161,638
2022-06-15	17.280	17.280	17.120	17.120	12.909	20,986
2022-06-14	17.120	17.200	16.940	17.060	12.863	104,046
2022-06-13	17.080	17.320	16.920	17.120	12.909	134,972
2022-06-10	17.600	17.800	17.300	17.380	13.105	67,817
2022-06-09	17.800	17.800	17.640	17.640	13.301	17,223
2022-06-08	17.620	18.000	17.520	17.960	13.542	212,244
2022-06-07	17.500	17.840	17.500	17.520	13.210	61,000
2022-06-06	17.780	17.780	17.560	17.740	13.376	33,216
2022-06-02	17.400	17.900	17.400	17.840	13.451	57,558
2022-06-01	17.280	17.780	17.280	17.720	13.361	150,948

← NewerPage 18 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.