Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.340	0.340	0.330	0.335	0.319	1,430,000
2024-08-02	0.355	0.355	0.340	0.345	0.329	305,000
2024-08-01	0.340	0.355	0.335	0.355	0.338	710,000
2024-07-31	0.360	0.360	0.360	0.360	0.343	175,000
2024-07-30	0.345	0.355	0.345	0.355	0.338	120,000
2024-07-26	0.355	0.355	0.350	0.350	0.333	160,000
2024-07-25	0.350	0.355	0.350	0.355	0.338	220,001
2024-07-24	0.355	0.355	0.355	0.355	0.338	90,000
2024-07-23	0.355	0.355	0.345	0.345	0.329	265,001
2024-07-22	0.360	0.360	0.355	0.360	0.343	235,000
2024-07-19	0.350	0.350	0.345	0.350	0.333	550,000
2024-07-18	0.355	0.355	0.355	0.355	0.338	10,000
2024-07-17	0.345	0.360	0.345	0.360	0.343	225,000
2024-07-15	0.345	0.345	0.345	0.345	0.329	240,000
2024-07-12	0.350	0.350	0.350	0.350	0.333	360,000
2024-07-11	0.350	0.350	0.350	0.350	0.333	235,000
2024-07-10	0.350	0.350	0.345	0.350	0.333	1,275,000
2024-07-09	0.355	0.355	0.345	0.350	0.333	270,000
2024-07-08	0.360	0.360	0.350	0.350	0.333	285,000
2024-07-05	0.355	0.355	0.355	0.355	0.338	255,000
2024-07-04	0.370	0.370	0.345	0.345	0.329	2,660,000
2024-07-03	0.380	0.380	0.370	0.370	0.352	400,000
2024-07-02	0.380	0.380	0.375	0.375	0.357	580,000
2024-06-28	0.390	0.400	0.385	0.400	0.381	215,000
2024-06-27	0.420	0.420	0.390	0.390	0.371	1,195,000
2024-06-26	0.415	0.415	0.415	0.415	0.395	5,000
2024-06-25	0.420	0.420	0.410	0.415	0.395	690,000
2024-06-24	0.430	0.430	0.415	0.415	0.395	935,000
2024-06-21	0.435	0.435	0.435	0.435	0.414	180,000
2024-06-20	0.435	0.435	0.415	0.435	0.414	580,000
2024-06-19	0.430	0.435	0.430	0.435	0.414	305,000
2024-06-18	0.425	0.430	0.425	0.430	0.410	200,000
2024-06-17	0.420	0.420	0.420	0.420	0.400	50,000
2024-06-14	0.415	0.425	0.415	0.420	0.400	55,000
2024-06-12	0.420	0.420	0.410	0.410	0.391	85,000
2024-06-11	0.435	0.435	0.420	0.420	0.400	115,000
2024-06-07	0.435	0.435	0.435	0.435	0.414	235,000
2024-06-06	0.430	0.435	0.430	0.430	0.410	460,000
2024-06-05	0.425	0.430	0.415	0.420	0.400	560,000
2024-06-04	0.435	0.435	0.430	0.430	0.410	105,000
2024-06-03	0.410	0.435	0.410	0.435	0.414	580,000
2024-05-31	0.420	0.420	0.415	0.415	0.395	345,000
2024-05-30	0.420	0.420	0.420	0.420	0.400	115,000
2024-05-28	0.430	0.435	0.430	0.435	0.414	375,000
2024-05-27	0.445	0.445	0.420	0.435	0.414	850,000
2024-05-24	0.450	0.455	0.445	0.455	0.433	225,000
2024-05-23	0.455	0.460	0.455	0.455	0.433	545,000
2024-05-22	0.460	0.460	0.460	0.460	0.438	30,000
2024-05-21	0.475	0.475	0.470	0.470	0.448	320,000
2024-05-20	0.475	0.480	0.475	0.475	0.452	160,000
2024-05-17	0.465	0.475	0.465	0.475	0.452	650,000
2024-05-16	0.445	0.460	0.445	0.460	0.438	150,000
2024-05-14	0.430	0.450	0.430	0.450	0.429	70,000
2024-05-13	0.440	0.450	0.440	0.450	0.429	605,000
2024-05-10	0.435	0.440	0.430	0.430	0.410	545,000
2024-05-09	0.425	0.430	0.425	0.425	0.405	615,000
2024-05-08	0.425	0.425	0.415	0.415	0.395	195,000
2024-05-07	0.410	0.415	0.405	0.415	0.395	555,000
2024-05-06	0.415	0.420	0.410	0.415	0.395	1,120,000
2024-05-03	0.410	0.415	0.400	0.415	0.395	420,000

← NewerPage 10 of 19 · 1,134 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-23	0.0150 HKD
2021-12-09	0.0150 HKD
2021-08-26	0.0150 HKD
2021-06-07	0.0500 HKD
2020-12-08	0.0150 HKD
2020-08-25	0.0300 HKD
2019-12-10	0.0300 HKD
2019-08-13	0.0540 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.