Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	0.310	0.310	0.310	0.310	0.307	2,000
2024-03-20	0.307	0.310	0.299	0.299	0.295	140,000
2024-03-19	0.310	0.310	0.303	0.303	0.299	32,000
2024-03-18	0.314	0.314	0.288	0.310	0.307	32,000
2024-03-15	0.307	0.310	0.299	0.310	0.307	8,000
2024-03-14	0.307	0.314	0.307	0.307	0.303	215,666
2024-03-13	0.295	0.314	0.295	0.314	0.310	133,832
2024-03-12	0.291	0.299	0.291	0.295	0.292	25,500
2024-03-11	0.291	0.291	0.276	0.291	0.288	147,666
2024-03-08	0.291	0.291	0.280	0.288	0.284	218,000
2024-03-07	0.295	0.295	0.295	0.295	0.292	4,000
2024-03-06	0.288	0.288	0.280	0.288	0.284	1,846,000
2024-03-05	0.288	0.295	0.284	0.284	0.280	650,000
2024-03-04	0.291	0.291	0.288	0.291	0.288	205,100
2024-03-01	0.299	0.299	0.299	0.299	0.295	14,000
2024-02-29	0.288	0.303	0.288	0.299	0.295	594,000
2024-02-28	0.291	0.291	0.276	0.276	0.273	117,834
2024-02-27	0.284	0.284	0.284	0.284	0.280	18,000
2024-02-26	0.284	0.295	0.273	0.284	0.280	1,667
2024-02-23	0.273	0.291	0.273	0.284	0.280	165,600
2024-02-21	0.280	0.291	0.280	0.284	0.280	326,000
2024-02-20	0.276	0.276	0.276	0.276	0.273	80,000
2024-02-19	0.269	0.299	0.269	0.280	0.277	178,000
2024-02-16	0.280	0.288	0.273	0.288	0.284	18,000
2024-02-14	0.273	0.273	0.273	0.273	0.269	12,000
2024-02-09	0.265	0.265	0.265	0.265	0.262	38,000
2024-02-08	0.257	0.265	0.257	0.265	0.262	200,000
2024-02-06	0.257	0.265	0.257	0.265	0.262	74,000
2024-02-05	0.257	0.265	0.257	0.265	0.262	74,000
2024-02-02	0.269	0.269	0.265	0.265	0.262	54,000
2024-02-01	0.257	0.269	0.254	0.269	0.265	208,000
2024-01-31	0.261	0.269	0.257	0.269	0.265	22,000
2024-01-30	0.273	0.273	0.265	0.273	0.269	152,000
2024-01-29	0.273	0.273	0.273	0.273	0.269	42,000
2024-01-26	0.280	0.280	0.269	0.280	0.277	96,000
2024-01-24	0.265	0.280	0.261	0.280	0.277	380,000
2024-01-23	0.280	0.280	0.265	0.276	0.273	62,000
2024-01-22	0.265	0.273	0.261	0.273	0.269	68,999
2024-01-19	0.273	0.280	0.269	0.280	0.277	25,333
2024-01-18	0.265	0.269	0.257	0.269	0.265	264,000
2024-01-17	0.280	0.288	0.280	0.284	0.280	888,000
2024-01-16	0.288	0.291	0.261	0.284	0.280	28,000
2024-01-12	0.284	0.291	0.284	0.288	0.284	266,000
2024-01-09	0.273	0.276	0.273	0.276	0.273	8,000
2024-01-08	0.284	0.284	0.273	0.280	0.277	64,000
2024-01-04	0.288	0.288	0.280	0.288	0.284	62,000
2024-01-03	0.291	0.291	0.284	0.291	0.288	112,000
2024-01-02	0.291	0.291	0.280	0.291	0.288	22,000
2023-12-29	0.291	0.295	0.284	0.291	0.288	406,000
2023-12-28	0.291	0.295	0.280	0.284	0.280	680,000
2023-12-27	0.299	0.299	0.276	0.280	0.277	1,159,000
2023-12-22	0.295	0.299	0.291	0.299	0.295	410,000
2023-12-21	0.295	0.299	0.284	0.299	0.295	370,000
2023-12-20	0.295	0.310	0.295	0.303	0.299	116,000
2023-12-15	0.299	0.322	0.299	0.310	0.307	298,000
2023-12-14	0.303	0.310	0.288	0.291	0.288	114,000
2023-12-13	0.295	0.303	0.288	0.303	0.299	76,000
2023-12-12	0.299	0.299	0.288	0.299	0.295	64,000
2023-12-11	0.295	0.318	0.284	0.318	0.314	68,000
2023-12-08	0.303	0.318	0.295	0.318	0.312	169,680

← NewerPage 11 of 19 · 1,100 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-29	0.0030 HKD
2023-12-11	0.0023 HKD
2023-09-26	0.0023 HKD
2022-12-08	0.0038 HKD
2022-08-25	0.0121 HKD
2021-12-09	0.0114 HKD
2021-08-26	0.0091 HKD
2021-06-07	0.0076 HKD
2020-12-08	0.0091 HKD
2020-08-25	0.0265 HKD
2019-12-10	0.0265 HKD
2019-08-13	0.0477 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.