Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.484	0.492	0.484	0.492	0.479	12,000
2023-04-04	0.492	0.500	0.484	0.500	0.487	140,000
2023-04-03	0.477	0.530	0.462	0.484	0.472	986,000
2023-03-31	0.484	0.492	0.469	0.484	0.472	170,000
2023-03-30	0.469	0.484	0.462	0.484	0.472	104,000
2023-03-29	0.492	0.492	0.469	0.492	0.479	342,000
2023-03-27	0.507	0.507	0.477	0.500	0.487	488,000
2023-03-24	0.500	0.507	0.500	0.507	0.494	5,500
2023-03-23	0.530	0.530	0.522	0.522	0.509	8,000
2023-03-22	0.507	0.530	0.507	0.507	0.494	500,000
2023-03-20	0.530	0.537	0.492	0.507	0.494	133,696
2023-03-17	0.507	0.537	0.492	0.507	0.494	196,000
2023-03-16	0.500	0.507	0.492	0.507	0.494	58,000
2023-03-15	0.500	0.507	0.492	0.507	0.494	74,000
2023-03-14	0.500	0.500	0.500	0.500	0.487	5,166
2023-03-13	0.492	0.507	0.492	0.507	0.494	58,000
2023-03-10	0.507	0.507	0.507	0.507	0.494	52,000
2023-03-09	0.537	0.537	0.515	0.530	0.516	154,000
2023-03-08	0.537	0.537	0.477	0.537	0.524	550,000
2023-03-07	0.537	0.537	0.530	0.537	0.524	132,500
2023-03-03	0.507	0.537	0.500	0.537	0.524	156,010
2023-03-01	0.515	0.522	0.515	0.522	0.509	3,086,000
2023-02-28	0.515	0.515	0.500	0.500	0.487	12,000
2023-02-27	0.515	0.515	0.500	0.500	0.487	154,000
2023-02-23	0.522	0.522	0.515	0.515	0.501	14,000
2023-02-22	0.515	0.530	0.507	0.522	0.509	250,000
2023-02-21	0.530	0.530	0.507	0.522	0.509	500,000
2023-02-17	0.530	0.530	0.515	0.522	0.509	342,000
2023-02-16	0.522	0.530	0.522	0.530	0.516	90,000
2023-02-15	0.522	0.522	0.522	0.522	0.509	35,912
2023-02-14	0.530	0.530	0.522	0.530	0.516	84,000
2023-02-13	0.522	0.537	0.515	0.537	0.524	120,000
2023-02-10	0.530	0.530	0.515	0.522	0.509	228,000
2023-02-09	0.530	0.530	0.530	0.530	0.516	54,000
2023-02-08	0.537	0.537	0.530	0.530	0.516	62,000
2023-02-07	0.530	0.530	0.522	0.530	0.516	48,000
2023-02-06	0.522	0.522	0.522	0.522	0.509	84,028
2023-02-03	0.537	0.545	0.522	0.545	0.531	18,000
2023-02-02	0.530	0.537	0.522	0.537	0.524	186,000
2023-02-01	0.530	0.530	0.522	0.530	0.516	148,000
2023-01-31	0.522	0.537	0.522	0.537	0.524	50,001
2023-01-30	0.545	0.545	0.522	0.522	0.509	624,000
2023-01-27	0.553	0.553	0.545	0.553	0.538	125,500
2023-01-26	0.560	0.560	0.530	0.553	0.538	74,000
2023-01-20	0.545	0.553	0.537	0.553	0.538	30,000
2023-01-19	0.537	0.553	0.530	0.553	0.538	68,000
2023-01-18	0.545	0.553	0.545	0.553	0.538	34,000
2023-01-17	0.537	0.537	0.537	0.537	0.524	26,000
2023-01-16	0.537	0.545	0.530	0.545	0.531	72,000
2023-01-13	0.545	0.545	0.545	0.545	0.531	480,001
2023-01-12	0.545	0.545	0.530	0.545	0.531	164,000
2023-01-11	0.537	0.545	0.537	0.545	0.531	402,000
2023-01-10	0.545	0.545	0.530	0.537	0.524	326,000
2023-01-09	0.545	0.560	0.545	0.545	0.531	378,000
2023-01-06	0.515	0.537	0.515	0.537	0.524	160,000
2023-01-05	0.515	0.515	0.507	0.515	0.501	669,045
2023-01-04	0.507	0.515	0.507	0.515	0.501	426,000
2023-01-03	0.500	0.507	0.484	0.507	0.494	158,000
2022-12-30	0.484	0.500	0.477	0.500	0.487	346,000
2022-12-29	0.492	0.492	0.484	0.484	0.472	166,000

← NewerPage 14 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.