Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.484	0.507	0.484	0.500	0.482	56,000
2022-09-22	0.492	0.500	0.484	0.500	0.482	177,000
2022-09-21	0.500	0.500	0.500	0.500	0.482	62,000
2022-09-20	0.515	0.515	0.492	0.515	0.497	14,000
2022-09-16	0.500	0.500	0.500	0.500	0.482	74,700
2022-09-15	0.507	0.522	0.507	0.522	0.504	6,000
2022-09-14	0.507	0.522	0.507	0.522	0.504	86,000
2022-09-09	0.522	0.522	0.522	0.522	0.504	68,000
2022-09-08	0.507	0.522	0.507	0.522	0.504	4,000
2022-09-06	0.507	0.522	0.500	0.522	0.504	20,000
2022-09-05	0.515	0.515	0.500	0.515	0.497	102,000
2022-09-02	0.507	0.522	0.507	0.522	0.504	30,000
2022-09-01	0.484	0.530	0.484	0.522	0.504	316,000
2022-08-31	0.515	0.515	0.492	0.492	0.475	1,674,000
2022-08-30	0.530	0.530	0.515	0.530	0.512	610,000
2022-08-29	0.522	0.522	0.515	0.522	0.504	120,000
2022-08-19	0.545	0.553	0.545	0.553	0.521	166,000
2022-08-18	0.545	0.545	0.545	0.545	0.514	4,000
2022-08-17	0.537	0.545	0.537	0.545	0.514	80,000
2022-08-16	0.560	0.560	0.545	0.545	0.514	316,000
2022-08-15	0.560	0.560	0.553	0.560	0.528	8,000
2022-08-11	0.560	0.560	0.560	0.560	0.528	38,000
2022-08-10	0.537	0.560	0.537	0.560	0.528	8,001
2022-08-09	0.553	0.553	0.537	0.537	0.507	224,000
2022-08-08	0.537	0.545	0.530	0.545	0.514	68,250
2022-08-05	0.530	0.545	0.530	0.545	0.514	428,333
2022-08-03	0.522	0.560	0.507	0.545	0.514	390,000
2022-08-02	0.560	0.560	0.545	0.545	0.514	112,666
2022-08-01	0.568	0.568	0.545	0.560	0.528	116,000
2022-07-29	0.575	0.575	0.553	0.575	0.543	1,213
2022-07-27	0.575	0.575	0.575	0.575	0.543	22,000
2022-07-25	0.575	0.575	0.575	0.575	0.543	4,000
2022-07-22	0.575	0.575	0.568	0.575	0.543	120,000
2022-07-21	0.575	0.575	0.568	0.575	0.543	66,200
2022-07-20	0.583	0.583	0.575	0.583	0.550	64,000
2022-07-19	0.590	0.590	0.590	0.590	0.557	42,000
2022-07-18	0.575	0.598	0.575	0.598	0.564	360,000
2022-07-15	0.590	0.590	0.583	0.583	0.550	130,000
2022-07-14	0.590	0.590	0.590	0.590	0.557	452,000
2022-07-13	0.606	0.606	0.606	0.606	0.571	100,000
2022-07-12	0.606	0.606	0.590	0.598	0.564	176,000
2022-07-11	0.598	0.598	0.598	0.598	0.564	286,000
2022-07-08	0.606	0.613	0.606	0.613	0.578	6,333
2022-07-07	0.613	0.613	0.606	0.613	0.578	84,000
2022-07-06	0.606	0.613	0.598	0.613	0.578	90,000
2022-07-05	0.621	0.621	0.621	0.621	0.585	2,000
2022-07-04	0.621	0.621	0.613	0.621	0.585	1,050,512
2022-06-30	0.613	0.621	0.613	0.621	0.585	82,000
2022-06-29	0.613	0.613	0.613	0.613	0.578	41,750
2022-06-28	0.606	0.613	0.606	0.613	0.578	176,000
2022-06-27	0.606	0.613	0.606	0.613	0.578	570,750
2022-06-24	0.606	0.613	0.606	0.613	0.578	252,000
2022-06-23	0.613	0.613	0.598	0.613	0.578	22,000
2022-06-22	0.606	0.606	0.606	0.606	0.571	10,000
2022-06-21	0.613	0.613	0.606	0.613	0.578	402,666
2022-06-20	0.621	0.621	0.621	0.621	0.585	84,000
2022-06-15	0.613	0.613	0.613	0.613	0.578	12,000
2022-06-14	0.613	0.613	0.613	0.613	0.578	5,320
2022-06-13	0.621	0.621	0.613	0.613	0.578	236,200
2022-06-10	0.628	0.636	0.621	0.621	0.585	38,700

← NewerPage 16 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.