Emperor International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.666	0.681	0.666	0.674	0.635	162,000
2022-02-24	0.674	0.674	0.666	0.666	0.628	436,000
2022-02-22	0.681	0.689	0.674	0.689	0.650	166,700
2022-02-21	0.696	0.696	0.696	0.696	0.657	46,000
2022-02-18	0.696	0.696	0.681	0.696	0.657	373,666
2022-02-17	0.696	0.696	0.696	0.696	0.657	172,000
2022-02-11	0.696	0.696	0.696	0.696	0.657	154,000
2022-02-10	0.696	0.696	0.696	0.696	0.657	52,000
2022-02-08	0.696	0.696	0.689	0.689	0.650	182,000
2022-02-07	0.712	0.712	0.696	0.696	0.657	62,000
2022-02-04	0.696	0.712	0.696	0.712	0.671	299,428
2022-01-31	0.689	0.689	0.689	0.689	0.650	104,000
2022-01-28	0.689	0.704	0.681	0.689	0.650	109,531
2022-01-27	0.696	0.704	0.689	0.689	0.650	66,000
2022-01-26	0.704	0.704	0.696	0.704	0.664	60,000
2022-01-25	0.704	0.704	0.704	0.704	0.664	172,000
2022-01-24	0.696	0.727	0.696	0.712	0.671	626,000
2022-01-21	0.696	0.696	0.696	0.696	0.657	111,500
2022-01-20	0.689	0.696	0.681	0.696	0.657	264,000
2022-01-19	0.689	0.704	0.674	0.681	0.643	545,803
2022-01-18	0.704	0.704	0.704	0.704	0.664	6,000
2022-01-17	0.689	0.704	0.681	0.704	0.664	524,000
2022-01-13	0.696	0.704	0.696	0.696	0.657	64,720
2022-01-12	0.712	0.712	0.704	0.712	0.671	66,000
2022-01-11	0.719	0.719	0.712	0.712	0.671	10,000
2022-01-10	0.704	0.704	0.696	0.696	0.657	18,000
2022-01-07	0.689	0.704	0.689	0.704	0.664	93,000
2022-01-06	0.727	0.727	0.689	0.689	0.650	236,000
2022-01-05	0.689	0.704	0.689	0.696	0.657	108,000
2022-01-04	0.704	0.704	0.696	0.696	0.657	139,267
2022-01-03	0.704	0.704	0.689	0.704	0.664	202,000
2021-12-31	0.689	0.704	0.689	0.704	0.664	104,000
2021-12-30	0.681	0.689	0.681	0.681	0.643	1,334,000
2021-12-29	0.696	0.696	0.681	0.689	0.650	1,012,000
2021-12-28	0.696	0.704	0.696	0.696	0.657	586,000
2021-12-24	0.704	0.704	0.696	0.704	0.664	20,000
2021-12-23	0.712	0.719	0.696	0.719	0.678	204,000
2021-12-22	0.704	0.727	0.696	0.719	0.678	36,000
2021-12-21	0.696	0.704	0.689	0.689	0.650	54,000
2021-12-20	0.704	0.704	0.689	0.696	0.657	76,000
2021-12-17	0.727	0.734	0.689	0.719	0.678	316,000
2021-12-16	0.712	0.719	0.704	0.712	0.671	218,000
2021-12-15	0.719	0.727	0.712	0.719	0.678	66,000
2021-12-14	0.727	0.727	0.719	0.719	0.678	170,000
2021-12-13	0.734	0.734	0.727	0.727	0.685	6,000
2021-12-09	0.734	0.734	0.719	0.727	0.685	938,000
2021-12-08	0.742	0.757	0.734	0.757	0.703	50,865
2021-12-07	0.734	0.742	0.734	0.742	0.689	76,000
2021-12-06	0.742	0.749	0.734	0.734	0.682	385,666
2021-12-02	0.742	0.757	0.734	0.742	0.689	174,000
2021-12-01	0.749	0.749	0.742	0.742	0.689	132,000
2021-11-30	0.749	0.749	0.742	0.749	0.696	774,000
2021-11-29	0.757	0.757	0.749	0.749	0.696	46,000
2021-11-26	0.787	0.787	0.757	0.757	0.703	580,000
2021-11-25	0.765	0.772	0.757	0.765	0.710	415,499
2021-11-24	0.772	0.772	0.765	0.765	0.710	136,000
2021-11-23	0.780	0.780	0.772	0.772	0.717	380,000
2021-11-19	0.780	0.780	0.780	0.780	0.724	2,000
2021-11-18	0.780	0.795	0.765	0.780	0.724	276,000
2021-11-17	0.787	0.787	0.780	0.787	0.731	112,000

← NewerPage 18 of 19 · 1,101 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.