Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.530	14.720	14.530	14.660	13.357	376,000
2025-08-04	14.400	14.630	14.400	14.560	13.266	154,127
2025-08-01	14.600	14.780	14.500	14.560	13.266	352,000
2025-07-31	14.800	14.920	14.580	14.720	13.412	664,000
2025-07-30	14.920	15.080	14.880	14.900	13.576	356,000
2025-07-29	14.880	15.160	14.880	15.060	13.722	444,000
2025-07-28	14.920	15.180	14.920	15.100	13.758	713,062
2025-07-25	15.040	15.220	15.000	15.120	13.777	615,000
2025-07-24	15.160	15.160	15.000	15.060	13.722	483,814
2025-07-23	15.180	15.260	15.060	15.100	13.758	423,957
2025-07-22	14.760	15.360	14.740	15.160	13.813	717,828
2025-07-21	14.640	15.000	14.640	14.860	13.540	265,862
2025-07-18	14.780	15.000	14.620	14.900	13.576	767,000
2025-07-17	14.640	14.940	14.640	14.760	13.448	272,561
2025-07-16	14.620	14.900	14.620	14.740	13.430	737,000
2025-07-15	14.360	14.760	14.360	14.740	13.430	999,163
2025-07-14	14.360	14.700	14.360	14.360	13.084	837,456
2025-07-11	14.340	14.400	14.300	14.340	13.066	378,890
2025-07-10	14.100	14.400	14.080	14.260	12.993	2,504,000
2025-07-09	14.440	14.440	14.180	14.240	12.975	632,000
2025-07-08	14.500	14.540	14.300	14.420	13.139	760,159
2025-07-07	14.640	14.840	14.520	14.540	13.248	565,000
2025-07-04	14.380	14.640	14.380	14.640	13.339	305,921
2025-07-03	14.000	14.640	13.840	14.560	13.266	1,970,227
2025-07-02	13.720	13.960	13.620	13.940	12.701	499,452
2025-06-30	14.020	14.020	13.640	13.720	12.501	454,400
2025-06-27	14.000	14.100	13.840	13.920	12.683	327,228
2025-06-26	14.160	14.160	13.980	14.020	12.774	637,000
2025-06-25	13.980	14.280	13.980	14.220	12.956	1,189,775
2025-06-24	13.720	13.980	13.720	13.960	12.720	845,008
2025-06-23	13.280	13.780	13.280	13.720	12.501	842,320
2025-06-20	13.240	13.360	13.120	13.300	12.118	595,570
2025-06-19	13.420	13.480	13.220	13.220	12.045	279,000
2025-06-18	13.680	13.680	13.500	13.620	12.410	440,000
2025-06-17	13.900	13.900	13.640	13.720	12.501	290,782
2025-06-16	13.620	13.840	13.600	13.840	12.610	502,569
2025-06-13	13.580	13.700	13.520	13.680	12.464	1,033,228
2025-06-12	13.620	13.620	13.480	13.540	12.337	988,800
2025-06-11	13.480	13.680	13.420	13.580	12.373	994,800
2025-06-10	13.360	13.500	13.340	13.480	12.282	1,118,045
2025-06-09	13.540	13.640	13.360	13.360	12.173	436,067
2025-06-06	13.700	13.700	13.540	13.540	12.337	200,162
2025-06-05	13.660	13.720	13.520	13.600	12.392	500,000
2025-06-04	13.740	13.740	13.560	13.640	12.428	377,000
2025-06-03	13.300	13.740	13.200	13.640	12.428	820,598
2025-06-02	13.880	13.920	13.460	13.620	11.956	561,295
2025-05-30	13.840	14.040	13.760	13.860	12.167	853,945
2025-05-29	13.800	13.860	13.640	13.860	12.167	888,000
2025-05-28	13.400	13.880	13.400	13.760	12.079	912,730
2025-05-27	13.460	13.600	13.300	13.460	11.816	906,000
2025-05-26	13.480	13.560	13.380	13.400	11.763	241,107
2025-05-23	13.420	13.600	13.400	13.480	11.833	734,100
2025-05-22	13.400	13.700	13.360	13.500	11.851	545,788
2025-05-21	13.580	13.680	13.380	13.400	11.763	495,011
2025-05-20	13.440	13.720	13.440	13.580	11.921	713,000
2025-05-19	13.380	13.700	13.340	13.640	11.974	962,000
2025-05-16	13.220	13.360	13.200	13.340	11.710	570,185
2025-05-15	13.220	13.340	13.220	13.320	11.693	687,000
2025-05-14	13.200	13.300	13.100	13.300	11.675	749,176
2025-05-13	13.200	13.280	13.100	13.180	11.570	440,004

← NewerPage 6 of 21 · 1,234 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.