Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.477	0.507	0.477	0.500	0.487	325,500
2022-12-20	0.469	0.477	0.454	0.469	0.457	134,000
2022-12-19	0.477	0.477	0.469	0.469	0.457	10,000
2022-12-16	0.484	0.484	0.484	0.484	0.472	2,081
2022-12-15	0.492	0.492	0.484	0.484	0.472	118,000
2022-12-14	0.515	0.515	0.507	0.507	0.494	128,000
2022-12-13	0.492	0.515	0.492	0.515	0.501	144,000
2022-12-12	0.500	0.515	0.492	0.500	0.487	386,000
2022-12-09	0.477	0.492	0.477	0.484	0.472	501,000
2022-12-08	0.431	0.484	0.431	0.484	0.472	1,054,000
2022-12-07	0.394	0.431	0.394	0.431	0.417	1,120,000
2022-12-06	0.416	0.416	0.394	0.394	0.380	138,000
2022-12-05	0.386	0.409	0.386	0.394	0.380	270,000
2022-12-02	0.401	0.401	0.386	0.386	0.373	341,000
2022-12-01	0.409	0.409	0.394	0.401	0.387	368,000
2022-11-30	0.401	0.409	0.386	0.409	0.395	210,546
2022-11-29	0.379	0.401	0.379	0.401	0.387	276,000
2022-11-28	0.394	0.394	0.379	0.394	0.380	84,000
2022-11-25	0.416	0.416	0.394	0.394	0.380	550,000
2022-11-24	0.386	0.409	0.386	0.394	0.380	94,000
2022-11-23	0.386	0.394	0.386	0.386	0.373	60,000
2022-11-22	0.386	0.386	0.386	0.386	0.373	34,000
2022-11-21	0.386	0.386	0.371	0.379	0.366	162,000
2022-11-18	0.401	0.416	0.394	0.394	0.380	566,000
2022-11-17	0.401	0.401	0.379	0.401	0.387	210,000
2022-11-16	0.424	0.424	0.401	0.401	0.387	128,000
2022-11-15	0.386	0.492	0.386	0.431	0.417	1,254,666
2022-11-14	0.386	0.409	0.386	0.386	0.373	176,000
2022-11-11	0.375	0.394	0.375	0.386	0.373	328,000
2022-11-10	0.379	0.379	0.375	0.375	0.362	10,000
2022-11-09	0.386	0.386	0.363	0.379	0.366	256,000
2022-11-08	0.379	0.386	0.375	0.375	0.362	210,000
2022-11-07	0.386	0.386	0.371	0.379	0.366	108,000
2022-11-04	0.379	0.386	0.375	0.375	0.362	484,000
2022-11-03	0.367	0.375	0.348	0.371	0.358	288,000
2022-11-01	0.379	0.379	0.360	0.363	0.351	244,000
2022-10-31	0.371	0.394	0.344	0.379	0.366	172,000
2022-10-28	0.386	0.386	0.379	0.379	0.366	86,000
2022-10-27	0.401	0.401	0.394	0.394	0.380	88,000
2022-10-26	0.386	0.401	0.386	0.386	0.373	221,000
2022-10-25	0.394	0.401	0.386	0.386	0.373	48,000
2022-10-24	0.416	0.416	0.379	0.394	0.380	194,000
2022-10-21	0.424	0.424	0.424	0.424	0.409	2,000
2022-10-20	0.431	0.447	0.424	0.439	0.424	86,000
2022-10-19	0.439	0.439	0.424	0.424	0.409	132,000
2022-10-18	0.431	0.439	0.431	0.439	0.424	1,058,000
2022-10-17	0.439	0.439	0.424	0.431	0.417	1,063,666
2022-10-14	0.439	0.447	0.431	0.447	0.431	661,333
2022-10-13	0.431	0.447	0.424	0.424	0.409	14,000
2022-10-12	0.454	0.454	0.439	0.447	0.431	254,000
2022-10-11	0.454	0.454	0.439	0.454	0.439	42,000
2022-10-10	0.462	0.462	0.447	0.454	0.439	436,000
2022-10-07	0.462	0.477	0.462	0.477	0.461	8,000
2022-10-06	0.477	0.484	0.469	0.469	0.453	96,000
2022-10-05	0.477	0.492	0.469	0.492	0.475	90,000
2022-10-03	0.462	0.477	0.454	0.477	0.461	114,000
2022-09-30	0.469	0.477	0.462	0.477	0.461	7,750
2022-09-29	0.469	0.492	0.462	0.492	0.475	28,000
2022-09-28	0.492	0.492	0.477	0.492	0.475	64,000
2022-09-27	0.484	0.500	0.484	0.500	0.482	18,000

← NewerPage 15 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.