Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	19.800	19.900	19.700	19.780	14.507	732,927
2022-02-28	20.200	20.200	19.480	19.740	14.477	1,009,749
2022-02-25	20.050	20.500	20.050	20.350	14.925	267,000
2022-02-24	20.500	20.500	20.050	20.200	14.815	251,568
2022-02-23	20.700	20.750	20.350	20.500	15.035	580,092
2022-02-22	20.800	20.950	20.500	20.850	15.291	2,080,656
2022-02-21	21.250	21.250	20.800	20.900	15.328	117,106
2022-02-18	21.300	21.550	21.200	21.250	15.585	643,363
2022-02-17	21.450	21.750	21.200	21.400	15.695	976,260
2022-02-16	21.450	21.500	21.300	21.300	15.622	158,850
2022-02-15	21.400	21.650	21.300	21.300	15.622	162,463
2022-02-14	21.700	21.800	21.350	21.450	15.732	199,538
2022-02-11	21.900	21.900	21.650	21.900	16.062	324,123
2022-02-10	21.850	22.200	21.800	21.900	16.062	414,506
2022-02-09	21.750	22.000	21.700	21.850	16.025	345,540
2022-02-08	21.850	21.850	21.700	21.750	15.952	267,261
2022-02-07	22.000	22.000	21.700	21.800	15.988	780,009
2022-02-04	21.750	22.650	21.400	22.250	16.318	846,559
2022-01-31	22.250	22.500	21.700	21.800	15.988	202,289
2022-01-28	22.500	22.500	21.800	22.200	16.282	1,086,282
2022-01-27	21.900	22.500	21.600	22.500	16.502	457,798
2022-01-26	21.400	21.800	21.300	21.800	15.988	927,520
2022-01-25	21.500	21.900	21.350	21.350	15.658	295,860
2022-01-24	21.900	21.900	21.450	21.550	15.805	254,594
2022-01-21	21.400	22.050	21.300	21.400	15.695	125,596
2022-01-20	20.950	21.750	20.950	21.150	15.512	249,663
2022-01-19	21.400	21.700	21.200	21.350	15.658	118,923
2022-01-18	21.450	21.500	21.400	21.400	15.695	33,761
2022-01-17	21.450	21.500	21.300	21.400	15.695	86,736
2022-01-14	21.400	21.700	21.250	21.450	15.732	91,838
2022-01-13	21.350	21.700	21.300	21.400	15.695	48,761
2022-01-12	21.350	21.700	21.350	21.400	15.695	522,000
2022-01-11	21.300	21.900	21.300	21.350	15.658	148,932
2022-01-10	20.500	21.300	20.500	21.300	15.622	101,764
2022-01-07	20.350	20.750	20.350	20.600	15.108	114,822
2022-01-06	21.100	21.100	20.350	20.350	14.925	165,815
2022-01-05	21.500	21.500	21.150	21.150	15.512	138,848
2022-01-04	22.000	22.250	21.500	21.500	15.768	122,596
2022-01-03	21.800	21.950	21.600	21.950	16.098	264,029
2021-12-31	22.600	22.600	21.800	21.800	15.988	130,568
2021-12-30	21.400	22.700	21.350	22.200	16.282	529,078
2021-12-29	20.550	21.300	20.000	21.250	15.585	676,273
2021-12-28	20.050	20.750	20.050	20.750	15.218	266,685
2021-12-24	20.500	20.500	20.100	20.200	14.815	150,500
2021-12-23	19.000	19.920	19.000	19.840	14.551	244,145
2021-12-22	19.280	19.280	18.960	19.060	13.979	47,000
2021-12-21	18.980	19.100	18.880	18.960	13.905	81,922
2021-12-20	18.860	19.000	18.800	18.840	13.817	107,625
2021-12-17	19.400	19.400	18.940	18.940	13.891	69,336
2021-12-16	19.400	19.420	19.320	19.400	14.228	148,307
2021-12-15	19.500	19.580	19.440	19.440	14.257	26,008
2021-12-14	19.800	19.840	19.400	19.500	14.301	86,193
2021-12-13	19.880	19.880	19.740	19.860	14.565	9,680
2021-12-10	19.800	19.820	19.720	19.780	14.507	41,765
2021-12-09	19.900	19.920	19.780	19.860	14.565	87,609
2021-12-08	19.600	19.860	19.600	19.860	14.565	28,404
2021-12-07	19.400	20.000	19.400	19.740	14.477	105,240
2021-12-06	19.620	19.880	19.360	19.420	14.243	86,548
2021-12-03	19.880	19.940	19.740	19.740	14.477	49,938
2021-12-02	19.880	19.940	19.600	19.680	14.433	102,500

← NewerPage 20 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.