Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.415	0.415	0.400	0.415	0.395	120,000
2024-04-30	0.400	0.415	0.400	0.415	0.395	610,000
2024-04-29	0.410	0.425	0.405	0.415	0.395	1,100,000
2024-04-26	0.390	0.410	0.390	0.410	0.391	27,655,070
2024-04-25	0.390	0.390	0.390	0.390	0.371	75,000
2024-04-24	0.375	0.395	0.370	0.395	0.376	795,000
2024-04-23	0.375	0.380	0.375	0.375	0.357	120,000
2024-04-22	0.375	0.375	0.350	0.370	0.352	694,000
2024-04-19	0.375	0.380	0.355	0.370	0.352	315,000
2024-04-18	0.375	0.375	0.375	0.375	0.357	15,000
2024-04-17	0.365	0.370	0.360	0.370	0.352	1,140,000
2024-04-16	0.380	0.380	0.365	0.365	0.348	1,115,000
2024-04-15	0.380	0.385	0.380	0.380	0.362	820,000
2024-04-12	0.400	0.405	0.395	0.400	0.381	1,024,927
2024-04-11	0.395	0.395	0.390	0.390	0.371	105,000
2024-04-10	0.390	0.400	0.390	0.395	0.376	470,000
2024-04-09	0.390	0.395	0.390	0.395	0.376	160,000
2024-04-08	0.390	0.390	0.350	0.385	0.367	875,000
2024-04-05	0.390	0.390	0.385	0.385	0.367	200,000
2024-04-03	0.380	0.385	0.380	0.385	0.367	30,000
2024-04-02	0.385	0.385	0.380	0.385	0.367	750,000
2024-03-28	0.400	0.400	0.390	0.390	0.371	105,000
2024-03-27	0.400	0.400	0.395	0.400	0.381	855,000
2024-03-26	0.400	0.400	0.390	0.390	0.371	10,000
2024-03-25	0.395	0.400	0.390	0.400	0.381	80,000
2024-03-22	0.400	0.400	0.380	0.395	0.376	545,000
2024-03-21	0.405	0.410	0.405	0.410	0.391	10,000
2024-03-20	0.410	0.410	0.410	0.410	0.391	20,000
2024-03-19	0.420	0.420	0.405	0.410	0.391	300,000
2024-03-18	0.410	0.420	0.410	0.420	0.400	55,000
2024-03-15	0.420	0.420	0.420	0.420	0.400	165,000
2024-03-14	0.415	0.420	0.415	0.420	0.400	15,000
2024-03-13	0.430	0.430	0.430	0.430	0.410	500,000
2024-03-12	0.420	0.420	0.420	0.420	0.400	300,000
2024-03-11	0.430	0.430	0.420	0.420	0.400	230,000
2024-03-08	0.420	0.430	0.420	0.430	0.410	150,000
2024-03-07	0.420	0.420	0.410	0.420	0.400	295,000
2024-03-06	0.430	0.430	0.430	0.430	0.410	10,000
2024-03-05	0.430	0.430	0.430	0.430	0.410	200,000
2024-03-04	0.430	0.430	0.425	0.425	0.405	490,000
2024-03-01	0.435	0.435	0.435	0.435	0.414	200,000
2024-02-29	0.435	0.440	0.430	0.440	0.419	830,000
2024-02-28	0.445	0.445	0.435	0.435	0.414	55,000
2024-02-27	0.435	0.440	0.435	0.440	0.419	910,000
2024-02-23	0.435	0.435	0.435	0.435	0.414	20,000
2024-02-22	0.440	0.440	0.435	0.435	0.414	285,000
2024-02-21	0.425	0.440	0.425	0.440	0.419	50,000
2024-02-20	0.415	0.425	0.410	0.425	0.405	200,000
2024-02-16	0.400	0.410	0.400	0.410	0.391	160,000
2024-02-15	0.400	0.400	0.400	0.400	0.381	5,000
2024-02-14	0.415	0.415	0.355	0.395	0.376	310,000
2024-02-08	0.405	0.405	0.405	0.405	0.386	5,000
2024-02-07	0.395	0.395	0.395	0.395	0.376	5,000
2024-02-05	0.400	0.400	0.380	0.390	0.371	160,000
2024-02-02	0.400	0.410	0.400	0.410	0.391	10,000
2024-02-01	0.390	0.400	0.390	0.400	0.381	105,000
2024-01-31	0.395	0.395	0.385	0.390	0.371	25,000
2024-01-30	0.400	0.400	0.400	0.400	0.381	10,000
2024-01-29	0.400	0.400	0.400	0.400	0.381	50,000
2024-01-26	0.400	0.400	0.400	0.400	0.381	30,000

← NewerPage 11 of 19 · 1,139 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.