Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	17.180	17.340	17.180	17.340	13.074	100,000
2022-05-30	17.220	17.280	17.120	17.280	13.029	88,930
2022-05-27	17.000	17.240	17.000	17.240	12.999	79,741
2022-05-26	17.080	17.200	17.080	17.160	12.939	61,262
2022-05-25	16.600	17.180	16.580	17.080	12.878	175,500
2022-05-24	16.780	16.800	16.400	16.620	12.532	236,111
2022-05-23	16.840	16.940	16.700	16.840	12.697	36,044
2022-05-20	16.620	16.960	16.620	16.860	12.713	80,632
2022-05-19	16.800	16.900	16.300	16.840	12.697	136,856
2022-05-18	17.100	17.100	16.800	16.960	12.788	241,951
2022-05-17	16.960	17.080	16.760	16.900	12.743	177,892
2022-05-16	16.800	16.940	16.660	16.920	12.758	65,314
2022-05-13	16.580	16.760	16.580	16.660	12.562	236,045
2022-05-12	17.060	17.100	16.580	16.580	12.501	185,262
2022-05-11	17.200	17.680	16.900	17.060	12.863	216,004
2022-05-10	18.460	18.460	18.020	18.220	13.363	579,859
2022-05-06	18.400	18.660	18.320	18.600	13.641	450,118
2022-05-05	18.680	18.960	18.680	18.740	13.744	257,260
2022-05-04	18.800	18.840	18.600	18.660	13.685	115,609
2022-05-03	18.460	18.800	18.400	18.800	13.788	120,394
2022-04-29	18.120	18.660	18.060	18.400	13.495	231,250
2022-04-28	17.820	18.200	17.820	18.120	13.289	145,128
2022-04-27	18.040	18.040	17.760	17.820	13.069	227,792
2022-04-26	18.500	18.500	18.060	18.060	13.245	173,201
2022-04-25	18.600	18.620	18.100	18.280	13.407	180,949
2022-04-22	18.320	18.640	18.220	18.600	13.641	144,242
2022-04-21	18.800	18.800	18.460	18.500	13.568	321,927
2022-04-20	19.000	19.020	18.700	18.740	13.744	305,941
2022-04-19	19.100	19.100	18.820	18.960	13.905	106,892
2022-04-14	19.000	19.260	18.940	19.200	14.081	252,554
2022-04-13	19.100	19.100	18.860	18.960	13.905	283,110
2022-04-12	19.020	19.240	18.840	19.000	13.935	734,493
2022-04-11	19.140	19.200	19.100	19.100	14.008	265,000
2022-04-08	18.940	19.300	18.940	19.300	14.155	129,294
2022-04-07	19.280	19.280	18.820	18.960	13.905	96,729
2022-04-06	19.080	19.340	18.900	19.200	14.081	317,522
2022-04-04	18.800	19.140	18.680	19.120	14.023	230,490
2022-04-01	18.740	18.920	18.700	18.880	13.847	236,148
2022-03-31	19.060	19.140	18.920	19.020	13.949	137,314
2022-03-30	18.880	19.380	18.880	19.100	14.008	200,027
2022-03-29	19.000	19.000	18.880	18.900	13.861	60,188
2022-03-28	19.000	19.060	18.800	18.880	13.847	159,984
2022-03-25	19.020	19.200	18.800	19.000	13.935	234,179
2022-03-24	18.820	19.160	18.820	18.980	13.920	229,104
2022-03-23	19.060	19.360	18.980	19.180	14.067	373,585
2022-03-22	18.800	19.000	18.800	19.000	13.935	615,997
2022-03-21	19.040	19.340	18.800	18.880	13.847	1,134,887
2022-03-18	18.720	19.380	18.420	19.060	13.979	7,929,543
2022-03-17	17.400	18.580	17.400	18.580	13.627	1,732,921
2022-03-16	17.380	17.440	16.640	17.180	12.600	1,857,073
2022-03-15	18.520	18.520	17.280	17.300	12.688	1,750,689
2022-03-14	18.840	18.840	18.400	18.540	13.597	810,182
2022-03-11	18.960	18.960	18.600	18.840	13.817	782,667
2022-03-10	19.020	19.300	18.860	18.960	13.905	344,236
2022-03-09	18.840	18.940	18.620	18.780	13.773	1,272,945
2022-03-08	19.020	19.080	18.780	18.980	13.920	726,115
2022-03-07	19.160	19.240	18.720	19.080	13.993	1,077,150
2022-03-04	19.640	19.640	19.140	19.220	14.096	616,927
2022-03-03	19.400	19.840	19.400	19.680	14.433	149,758
2022-03-02	19.780	19.780	19.540	19.580	14.360	992,642

← NewerPage 19 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.