Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.613	0.621	0.613	0.621	0.585	254,000
2022-06-08	0.621	0.628	0.621	0.621	0.585	30,200
2022-06-07	0.621	0.621	0.621	0.621	0.585	62,000
2022-06-06	0.613	0.621	0.613	0.621	0.585	74,000
2022-06-02	0.621	0.628	0.621	0.621	0.585	12,000
2022-06-01	0.621	0.621	0.621	0.621	0.585	7,120
2022-05-31	0.613	0.628	0.613	0.621	0.585	104,000
2022-05-30	0.613	0.628	0.613	0.613	0.578	73,233
2022-05-27	0.621	0.621	0.613	0.613	0.578	80,000
2022-05-25	0.621	0.628	0.613	0.621	0.585	70,000
2022-05-24	0.621	0.628	0.613	0.628	0.593	107,999
2022-05-23	0.636	0.636	0.628	0.628	0.593	44,000
2022-05-20	0.628	0.636	0.621	0.636	0.600	478,000
2022-05-18	0.628	0.651	0.628	0.651	0.614	318,000
2022-05-17	0.621	0.659	0.613	0.643	0.607	39,000
2022-05-16	0.628	0.643	0.606	0.606	0.571	148,936
2022-05-12	0.613	0.613	0.606	0.613	0.578	151,500
2022-05-06	0.628	0.643	0.613	0.636	0.600	178,000
2022-05-05	0.621	0.643	0.621	0.628	0.593	164,666
2022-05-04	0.613	0.643	0.613	0.628	0.593	32,000
2022-05-03	0.613	0.613	0.613	0.613	0.578	2,000
2022-04-29	0.643	0.643	0.643	0.643	0.607	10,000
2022-04-28	0.621	0.643	0.621	0.643	0.607	6,000
2022-04-27	0.621	0.621	0.606	0.606	0.571	282,000
2022-04-26	0.621	0.621	0.621	0.621	0.585	6,000
2022-04-25	0.621	0.628	0.621	0.628	0.593	370,000
2022-04-22	0.643	0.643	0.643	0.643	0.607	48,000
2022-04-21	0.643	0.643	0.643	0.643	0.607	500,000
2022-04-20	0.643	0.643	0.643	0.643	0.607	30,000
2022-04-19	0.643	0.643	0.643	0.643	0.607	20,000
2022-04-14	0.621	0.659	0.621	0.659	0.621	318,000
2022-04-13	0.613	0.621	0.613	0.621	0.585	6,000
2022-04-07	0.628	0.628	0.628	0.628	0.593	104,000
2022-04-06	0.628	0.628	0.606	0.613	0.578	316,000
2022-04-04	0.621	0.621	0.621	0.621	0.585	4,000
2022-04-01	0.613	0.621	0.613	0.621	0.585	4,000
2022-03-31	0.613	0.621	0.613	0.621	0.585	2,333
2022-03-30	0.613	0.628	0.613	0.628	0.593	15,750
2022-03-29	0.613	0.613	0.613	0.613	0.578	2,030
2022-03-28	0.621	0.621	0.613	0.613	0.578	82,000
2022-03-25	0.643	0.643	0.613	0.621	0.585	163,000
2022-03-24	0.628	0.628	0.621	0.621	0.585	72,000
2022-03-23	0.651	0.651	0.628	0.628	0.593	294,000
2022-03-22	0.651	0.651	0.651	0.651	0.614	20,000
2022-03-21	0.621	0.651	0.621	0.651	0.614	110,000
2022-03-18	0.651	0.651	0.651	0.651	0.614	6,000
2022-03-17	0.666	0.666	0.621	0.651	0.614	84,000
2022-03-16	0.598	0.613	0.598	0.613	0.578	260,000
2022-03-15	0.613	0.613	0.575	0.583	0.550	260,000
2022-03-14	0.628	0.636	0.621	0.621	0.585	392,000
2022-03-11	0.621	0.636	0.606	0.628	0.593	230,000
2022-03-10	0.628	0.628	0.628	0.628	0.593	24,000
2022-03-09	0.621	0.621	0.621	0.621	0.585	40,000
2022-03-08	0.636	0.636	0.628	0.628	0.593	232,000
2022-03-07	0.651	0.651	0.636	0.636	0.600	39,000
2022-03-03	0.659	0.659	0.643	0.659	0.621	214,000
2022-03-02	0.666	0.666	0.651	0.659	0.621	60,000
2022-03-01	0.659	0.666	0.651	0.666	0.628	192,000
2022-02-28	0.674	0.674	0.651	0.666	0.628	296,000
2022-02-25	0.666	0.681	0.666	0.674	0.635	162,000

← NewerPage 17 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.