Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	19.900	20.100	19.900	19.920	14.609	50,148
2021-11-30	19.980	20.050	19.840	19.840	14.551	55,878
2021-11-29	20.000	20.400	19.900	20.050	14.705	62,932
2021-11-26	20.300	20.450	19.800	19.880	14.580	97,307
2021-11-25	20.200	20.600	20.200	20.300	14.888	557,399
2021-11-24	20.400	20.400	20.200	20.200	14.815	68,339
2021-11-23	20.850	21.100	20.400	20.400	14.961	131,093
2021-11-22	21.150	21.350	20.900	20.900	15.328	60,050
2021-11-19	21.350	21.400	21.000	21.300	15.622	486,316
2021-11-18	21.400	21.450	21.100	21.100	15.475	64,672
2021-11-17	21.100	21.350	21.100	21.150	15.512	92,392
2021-11-16	20.950	21.200	20.900	20.900	15.328	55,405
2021-11-15	21.050	21.250	20.950	20.950	15.365	67,938
2021-11-12	21.000	21.400	21.000	21.050	15.438	79,130
2021-11-11	21.200	21.400	21.050	21.050	15.438	85,146
2021-11-10	21.400	21.450	20.950	21.050	15.438	80,776
2021-11-09	21.150	21.400	21.000	21.300	15.622	124,988
2021-11-08	21.000	21.450	21.000	21.150	15.512	89,268
2021-11-05	21.450	21.550	20.700	20.800	15.255	137,124
2021-11-04	21.800	21.800	21.100	21.100	15.475	61,541
2021-11-03	21.400	21.700	21.400	21.400	15.695	33,232
2021-11-02	22.000	22.050	21.500	21.600	15.842	97,261
2021-11-01	21.700	22.050	21.250	21.450	15.732	166,737
2021-10-29	21.350	21.600	21.350	21.450	15.732	92,291
2021-10-28	21.650	21.650	21.300	21.350	15.658	51,129
2021-10-27	22.100	22.100	21.550	21.550	15.805	270,445
2021-10-26	22.500	22.500	22.100	22.100	16.208	21,018
2021-10-25	22.100	22.450	22.000	22.450	16.465	77,824
2021-10-22	21.900	22.300	21.700	21.950	16.098	167,433
2021-10-21	21.550	21.950	21.550	21.900	16.062	36,936
2021-10-20	21.600	21.800	21.600	21.800	15.988	60,621
2021-10-19	22.050	22.050	21.350	21.650	15.878	74,540
2021-10-18	21.600	21.800	21.450	21.450	15.732	52,389

← NewerPage 21 of 21 · 1,233 trading days

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.