Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.460	0.460	0.455	0.455	0.433	75,000
2023-09-28	0.445	0.460	0.445	0.450	0.429	125,000
2023-09-27	0.450	0.460	0.445	0.450	0.429	305,000
2023-09-25	0.460	0.470	0.455	0.455	0.433	340,000
2023-09-22	0.460	0.460	0.460	0.460	0.438	115,000
2023-09-21	0.440	0.460	0.440	0.460	0.438	90,000
2023-09-20	0.455	0.460	0.440	0.460	0.438	360,000
2023-09-15	0.470	0.470	0.450	0.455	0.433	65,000
2023-09-14	0.465	0.470	0.450	0.470	0.448	545,000
2023-09-13	0.460	0.465	0.450	0.465	0.443	380,000
2023-09-12	0.460	0.465	0.460	0.465	0.443	65,000
2023-09-11	0.470	0.470	0.465	0.465	0.443	75,000
2023-09-07	0.465	0.470	0.465	0.470	0.448	305,000
2023-09-06	0.465	0.485	0.465	0.485	0.462	55,000
2023-09-05	0.490	0.490	0.470	0.475	0.452	125,000
2023-09-04	0.485	0.490	0.475	0.490	0.467	425,000
2023-08-31	0.470	0.475	0.470	0.475	0.452	165,000
2023-08-30	0.480	0.480	0.475	0.475	0.452	415,000
2023-08-29	0.470	0.480	0.465	0.480	0.457	105,000
2023-08-28	0.480	0.490	0.480	0.480	0.457	45,000
2023-08-25	0.470	0.480	0.460	0.480	0.457	350,000
2023-08-24	0.470	0.480	0.470	0.480	0.457	155,000
2023-08-23	0.470	0.480	0.470	0.480	0.457	10,000
2023-08-22	0.460	0.485	0.460	0.485	0.462	50,000
2023-08-21	0.480	0.480	0.470	0.480	0.457	95,000
2023-08-17	0.495	0.495	0.475	0.485	0.462	481,270
2023-08-16	0.480	0.495	0.470	0.495	0.471	180,000
2023-08-14	0.490	0.500	0.490	0.500	0.476	50,000
2023-08-11	0.500	0.500	0.500	0.500	0.476	5,000
2023-08-10	0.500	0.520	0.500	0.520	0.495	30,000
2023-08-07	0.500	0.510	0.490	0.510	0.486	25,000
2023-08-04	0.520	0.520	0.510	0.520	0.495	270,340
2023-08-03	0.485	0.520	0.485	0.520	0.495	120,000
2023-08-02	0.500	0.500	0.490	0.495	0.471	210,000
2023-07-31	0.510	0.520	0.510	0.510	0.486	425,000
2023-07-28	0.500	0.520	0.500	0.510	0.486	285,000
2023-07-27	0.490	0.500	0.490	0.500	0.476	495,000
2023-07-26	0.495	0.500	0.495	0.500	0.476	255,000
2023-07-25	0.495	0.495	0.495	0.495	0.471	45,000
2023-07-24	0.500	0.500	0.495	0.495	0.471	250,000
2023-07-21	0.490	0.490	0.490	0.490	0.467	10,400
2023-07-19	0.495	0.495	0.490	0.490	0.467	120,000
2023-07-14	0.495	0.495	0.495	0.495	0.471	40,000
2023-07-13	0.495	0.495	0.495	0.495	0.471	350,000
2023-07-12	0.495	0.495	0.495	0.495	0.471	15,000
2023-07-11	0.495	0.495	0.475	0.495	0.471	895,000
2023-07-10	0.500	0.500	0.500	0.500	0.476	285,000
2023-07-07	0.495	0.500	0.490	0.500	0.476	310,000
2023-07-06	0.500	0.500	0.500	0.500	0.476	70,000
2023-07-05	0.500	0.500	0.500	0.500	0.476	95,000
2023-07-04	0.500	0.510	0.500	0.510	0.486	260,000
2023-07-03	0.520	0.520	0.500	0.510	0.486	420,000
2023-06-30	0.510	0.510	0.510	0.510	0.486	70,000
2023-06-28	0.510	0.520	0.500	0.520	0.495	60,000
2023-06-27	0.500	0.510	0.500	0.510	0.486	130,000
2023-06-26	0.530	0.530	0.500	0.500	0.476	365,000
2023-06-20	0.520	0.520	0.520	0.520	0.495	160,000
2023-06-19	0.530	0.540	0.530	0.540	0.514	115,000
2023-06-16	0.540	0.550	0.530	0.550	0.524	120,000
2023-06-13	0.530	0.530	0.520	0.530	0.505	140,000

← NewerPage 13 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.