Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.401	0.401	0.379	0.386	0.376	364,000
2023-08-10	0.394	0.409	0.386	0.401	0.391	426,000
2023-08-08	0.401	0.401	0.394	0.401	0.391	126,000
2023-08-04	0.409	0.409	0.401	0.409	0.398	113,119
2023-08-03	0.401	0.409	0.401	0.409	0.398	2,790
2023-08-02	0.409	0.416	0.401	0.416	0.406	242,333
2023-08-01	0.401	0.416	0.401	0.416	0.406	248,000
2023-07-28	0.416	0.416	0.401	0.416	0.406	74,000
2023-07-27	0.431	0.431	0.394	0.424	0.413	1,886,000
2023-07-26	0.409	0.416	0.409	0.416	0.406	69,333
2023-07-25	0.409	0.416	0.409	0.416	0.406	16,000
2023-07-24	0.424	0.424	0.401	0.401	0.391	104,000
2023-07-21	0.431	0.431	0.401	0.409	0.398	68,140
2023-07-20	0.431	0.439	0.416	0.431	0.420	140,000
2023-07-18	0.416	0.424	0.416	0.424	0.413	8,000
2023-07-14	0.416	0.439	0.409	0.424	0.413	208,000
2023-07-13	0.424	0.424	0.401	0.401	0.391	54,000
2023-07-12	0.401	0.401	0.401	0.401	0.391	49,046
2023-07-11	0.401	0.401	0.401	0.401	0.391	44,000
2023-07-06	0.401	0.401	0.401	0.401	0.391	30,000
2023-07-04	0.401	0.401	0.401	0.401	0.391	82,000
2023-07-03	0.379	0.394	0.344	0.394	0.383	148,000
2023-06-29	0.401	0.401	0.379	0.386	0.376	116,000
2023-06-28	0.394	0.394	0.379	0.386	0.376	170,000
2023-06-26	0.379	0.379	0.379	0.379	0.369	128,000
2023-06-20	0.386	0.394	0.386	0.394	0.383	17,865
2023-06-16	0.409	0.409	0.386	0.401	0.391	75,500
2023-06-13	0.401	0.401	0.401	0.401	0.391	106,000
2023-06-12	0.394	0.401	0.394	0.401	0.391	260,000
2023-06-09	0.401	0.401	0.401	0.401	0.391	814,000
2023-06-08	0.394	0.401	0.379	0.401	0.391	608,000
2023-06-07	0.401	0.409	0.386	0.401	0.391	11,608,000
2023-06-06	0.401	0.409	0.394	0.409	0.398	114,000
2023-06-02	0.379	0.409	0.375	0.409	0.398	456,000
2023-06-01	0.386	0.409	0.367	0.379	0.369	1,008,000
2023-05-31	0.401	0.409	0.401	0.409	0.398	200,000
2023-05-30	0.401	0.401	0.394	0.401	0.391	186,000
2023-05-25	0.401	0.401	0.401	0.401	0.391	92,000
2023-05-24	0.424	0.424	0.409	0.409	0.398	216,000
2023-05-23	0.439	0.454	0.409	0.424	0.413	114,866
2023-05-22	0.424	0.424	0.416	0.424	0.413	52,800
2023-05-19	0.447	0.447	0.431	0.431	0.420	68,000
2023-05-18	0.454	0.454	0.439	0.447	0.435	22,000
2023-05-17	0.454	0.454	0.439	0.454	0.442	153,833
2023-05-16	0.454	0.454	0.447	0.454	0.442	49,000
2023-05-15	0.454	0.462	0.454	0.462	0.450	28,000
2023-05-11	0.454	0.469	0.454	0.469	0.457	34,000
2023-05-09	0.477	0.477	0.454	0.469	0.457	236,000
2023-05-04	0.454	0.469	0.454	0.469	0.457	26,000
2023-05-02	0.454	0.469	0.454	0.469	0.457	9,688,000
2023-04-28	0.462	0.469	0.462	0.469	0.457	302,000
2023-04-26	0.469	0.477	0.462	0.477	0.465	8,000
2023-04-21	0.469	0.477	0.462	0.477	0.465	437,666
2023-04-20	0.484	0.484	0.469	0.484	0.472	286,000
2023-04-19	0.484	0.484	0.484	0.484	0.472	16,100
2023-04-18	0.484	0.492	0.477	0.492	0.479	156,333
2023-04-17	0.477	0.500	0.477	0.500	0.487	20,000
2023-04-14	0.507	0.507	0.484	0.484	0.472	42,000
2023-04-13	0.477	0.492	0.477	0.492	0.479	24,000
2023-04-11	0.484	0.492	0.484	0.492	0.479	182,000

← NewerPage 13 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.