Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.380	0.400	0.380	0.395	0.376	135,000
2024-01-24	0.395	0.395	0.395	0.395	0.376	5,000
2024-01-23	0.390	0.395	0.380	0.395	0.376	230,000
2024-01-22	0.400	0.400	0.390	0.390	0.371	20,000
2024-01-19	0.395	0.395	0.395	0.395	0.376	5,000
2024-01-18	0.390	0.395	0.390	0.395	0.376	105,000
2024-01-17	0.395	0.400	0.395	0.395	0.376	100,000
2024-01-15	0.410	0.410	0.410	0.410	0.391	140,000
2024-01-12	0.400	0.415	0.400	0.405	0.386	115,000
2024-01-11	0.415	0.415	0.410	0.410	0.391	90,000
2024-01-09	0.400	0.410	0.400	0.410	0.391	105,000
2024-01-08	0.420	0.420	0.400	0.400	0.381	210,000
2024-01-05	0.410	0.410	0.410	0.410	0.391	5,000
2024-01-04	0.410	0.410	0.405	0.405	0.386	25,000
2024-01-03	0.410	0.410	0.410	0.410	0.391	5,000
2023-12-29	0.415	0.415	0.415	0.415	0.395	5,000
2023-12-27	0.400	0.405	0.395	0.405	0.386	30,000
2023-12-22	0.400	0.405	0.400	0.405	0.386	155,000
2023-12-21	0.400	0.400	0.400	0.400	0.381	60,000
2023-12-20	0.400	0.400	0.395	0.400	0.381	590,000
2023-12-19	0.405	0.410	0.400	0.405	0.386	175,000
2023-12-18	0.420	0.420	0.420	0.420	0.400	35,000
2023-12-15	0.405	0.430	0.405	0.420	0.400	735,000
2023-12-14	0.415	0.415	0.415	0.415	0.395	10,000
2023-12-13	0.420	0.420	0.410	0.410	0.391	115,000
2023-12-11	0.410	0.410	0.410	0.410	0.391	70,000
2023-12-08	0.400	0.420	0.400	0.420	0.400	114,800
2023-12-06	0.415	0.420	0.415	0.420	0.400	15,000
2023-12-05	0.445	0.445	0.400	0.405	0.386	1,045,000
2023-12-04	0.450	0.460	0.450	0.450	0.429	105,000
2023-12-01	0.440	0.450	0.435	0.450	0.429	115,000
2023-11-30	0.455	0.455	0.445	0.445	0.424	45,000
2023-11-29	0.455	0.455	0.450	0.450	0.429	105,000
2023-11-28	0.455	0.455	0.440	0.445	0.424	100,000
2023-11-27	0.445	0.445	0.440	0.445	0.424	25,000
2023-11-24	0.455	0.455	0.445	0.445	0.424	115,000
2023-11-23	0.455	0.455	0.445	0.455	0.433	45,000
2023-11-22	0.450	0.455	0.445	0.455	0.433	60,000
2023-11-20	0.455	0.455	0.450	0.455	0.433	150,000
2023-11-17	0.455	0.455	0.455	0.455	0.433	10,000
2023-11-08	0.460	0.460	0.450	0.460	0.438	250,000
2023-11-06	0.460	0.460	0.445	0.455	0.433	70,000
2023-11-03	0.460	0.460	0.450	0.460	0.438	125,000
2023-11-01	0.445	0.450	0.445	0.450	0.429	195,000
2023-10-31	0.450	0.450	0.450	0.450	0.429	160,000
2023-10-27	0.465	0.465	0.450	0.455	0.433	280,000
2023-10-26	0.460	0.460	0.450	0.460	0.438	205,000
2023-10-25	0.465	0.475	0.460	0.465	0.443	1,145,000
2023-10-24	0.460	0.460	0.450	0.460	0.438	380,000
2023-10-20	0.465	0.465	0.450	0.465	0.443	295,000
2023-10-18	0.475	0.480	0.455	0.480	0.457	140,000
2023-10-17	0.455	0.470	0.455	0.470	0.448	65,000
2023-10-13	0.450	0.460	0.430	0.460	0.438	80,000
2023-10-12	0.450	0.460	0.450	0.460	0.438	100,000
2023-10-10	0.465	0.465	0.445	0.460	0.438	10,000
2023-10-09	0.445	0.460	0.430	0.460	0.438	260,000
2023-10-06	0.460	0.460	0.445	0.445	0.424	105,000
2023-10-05	0.450	0.460	0.440	0.460	0.438	20,000
2023-10-04	0.440	0.440	0.435	0.440	0.419	190,000
2023-10-03	0.445	0.445	0.445	0.445	0.424	60,000

← NewerPage 12 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.