Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.303	0.322	0.303	0.310	0.304	88,000
2023-12-06	0.303	0.318	0.303	0.318	0.312	170,000
2023-12-05	0.314	0.314	0.276	0.299	0.293	262,533
2023-12-04	0.318	0.318	0.318	0.318	0.312	22,000
2023-12-01	0.314	0.326	0.314	0.326	0.319	11,333
2023-11-29	0.318	0.326	0.310	0.326	0.319	154,000
2023-11-28	0.318	0.326	0.310	0.326	0.319	118,000
2023-11-27	0.326	0.326	0.318	0.318	0.312	30,000
2023-11-24	0.326	0.337	0.318	0.337	0.330	26,000
2023-11-22	0.326	0.326	0.318	0.326	0.319	172,000
2023-11-20	0.318	0.329	0.314	0.329	0.323	84,000
2023-11-17	0.326	0.326	0.318	0.322	0.316	140,000
2023-11-16	0.337	0.337	0.318	0.333	0.327	70,000
2023-11-15	0.333	0.333	0.314	0.329	0.323	580,000
2023-11-13	0.329	0.333	0.318	0.333	0.327	64,000
2023-11-10	0.337	0.337	0.318	0.329	0.323	102,000
2023-11-09	0.329	0.333	0.318	0.333	0.327	40,700
2023-11-07	0.333	0.341	0.318	0.341	0.334	122,000
2023-11-03	0.333	0.333	0.322	0.333	0.327	244,000
2023-11-02	0.333	0.333	0.318	0.333	0.327	252,667
2023-10-31	0.333	0.333	0.326	0.329	0.323	8,000
2023-10-30	0.337	0.337	0.326	0.337	0.330	8,000
2023-10-25	0.341	0.348	0.341	0.348	0.342	4,700,000
2023-10-24	0.329	0.348	0.329	0.344	0.338	70,000
2023-10-20	0.333	0.341	0.333	0.341	0.334	38,000
2023-10-18	0.348	0.348	0.344	0.344	0.338	108,884
2023-10-17	0.348	0.348	0.348	0.348	0.342	158,000
2023-10-16	0.348	0.348	0.333	0.348	0.342	294,014
2023-10-13	0.341	0.341	0.341	0.341	0.334	194,000
2023-10-12	0.344	0.344	0.344	0.344	0.338	100,880
2023-10-11	0.341	0.341	0.341	0.341	0.334	11,700
2023-10-10	0.341	0.348	0.329	0.348	0.342	162,000
2023-10-09	0.337	0.337	0.303	0.333	0.327	382,000
2023-10-06	0.337	0.341	0.329	0.341	0.334	106,000
2023-10-03	0.333	0.337	0.326	0.337	0.330	114,000
2023-09-29	0.326	0.341	0.322	0.341	0.334	58,378
2023-09-28	0.341	0.341	0.326	0.337	0.330	26,000
2023-09-26	0.326	0.341	0.326	0.341	0.334	96,000
2023-09-25	0.333	0.344	0.326	0.341	0.332	653,666
2023-09-21	0.348	0.348	0.348	0.348	0.339	82,000
2023-09-19	0.356	0.356	0.341	0.348	0.339	476,000
2023-09-18	0.341	0.352	0.341	0.348	0.339	108,000
2023-09-15	0.356	0.363	0.348	0.348	0.339	226,580
2023-09-13	0.363	0.363	0.363	0.363	0.354	14,000
2023-09-12	0.352	0.363	0.348	0.363	0.354	136,000
2023-09-11	0.356	0.363	0.348	0.363	0.354	352,000
2023-09-07	0.371	0.375	0.363	0.363	0.354	138,000
2023-09-04	0.363	0.363	0.356	0.363	0.354	241,750
2023-08-31	0.375	0.379	0.375	0.375	0.365	370,000
2023-08-30	0.375	0.375	0.371	0.375	0.365	462,000
2023-08-29	0.363	0.363	0.363	0.363	0.354	12,000
2023-08-28	0.360	0.363	0.360	0.363	0.354	33,666
2023-08-25	0.367	0.371	0.352	0.371	0.361	1,550,000
2023-08-24	0.363	0.363	0.352	0.363	0.354	24,000
2023-08-23	0.360	0.371	0.326	0.371	0.361	270,000
2023-08-22	0.344	0.360	0.322	0.360	0.350	466,000
2023-08-21	0.379	0.379	0.360	0.360	0.350	336,000
2023-08-18	0.356	0.379	0.356	0.379	0.369	21,833
2023-08-17	0.360	0.379	0.360	0.379	0.369	7,643
2023-08-15	0.394	0.394	0.394	0.394	0.383	154,000

← NewerPage 12 of 19 · 1,095 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.