Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.520	0.540	0.510	0.530	0.505	155,000
2023-06-07	0.520	0.540	0.520	0.540	0.514	65,000
2023-06-06	0.520	0.550	0.520	0.540	0.514	40,000
2023-06-02	0.510	0.540	0.510	0.530	0.505	355,000
2023-06-01	0.510	0.540	0.510	0.520	0.495	430,000
2023-05-31	0.530	0.530	0.500	0.520	0.495	335,000
2023-05-25	0.540	0.540	0.540	0.540	0.514	45,000
2023-05-24	0.540	0.550	0.530	0.550	0.524	145,000
2023-05-22	0.550	0.560	0.540	0.560	0.533	85,000
2023-05-18	0.550	0.570	0.550	0.570	0.543	115,000
2023-05-16	0.560	0.560	0.550	0.560	0.533	85,000
2023-05-15	0.570	0.570	0.550	0.560	0.533	245,000
2023-05-12	0.560	0.560	0.560	0.560	0.533	165,500
2023-05-11	0.560	0.560	0.560	0.560	0.533	455,000
2023-05-10	0.580	0.580	0.560	0.580	0.552	30,000
2023-05-09	0.570	0.580	0.560	0.580	0.552	140,000
2023-05-08	0.560	0.580	0.560	0.580	0.552	130,000
2023-05-05	0.570	0.580	0.560	0.580	0.552	370,000
2023-05-04	0.570	0.590	0.560	0.580	0.552	700,000
2023-05-03	0.570	0.590	0.570	0.590	0.562	55,000
2023-05-02	0.580	0.580	0.580	0.580	0.552	85,000
2023-04-28	0.600	0.600	0.580	0.590	0.562	65,000
2023-04-27	0.560	0.590	0.560	0.590	0.562	50,000
2023-04-26	0.580	0.580	0.580	0.580	0.552	55,000
2023-04-25	0.570	0.570	0.570	0.570	0.543	10,000
2023-04-21	0.570	0.570	0.570	0.570	0.543	75,000
2023-04-20	0.570	0.570	0.560	0.570	0.543	115,000
2023-04-19	0.580	0.580	0.570	0.570	0.543	205,000
2023-04-18	0.570	0.570	0.570	0.570	0.543	10,000
2023-04-17	0.570	0.580	0.570	0.570	0.543	140,000
2023-04-14	0.560	0.570	0.560	0.570	0.543	390,000
2023-04-12	0.570	0.570	0.570	0.570	0.543	280,000
2023-04-11	0.560	0.570	0.560	0.560	0.533	105,000
2023-04-06	0.570	0.580	0.570	0.570	0.543	175,000
2023-04-04	0.570	0.570	0.560	0.570	0.543	305,000
2023-04-03	0.570	0.580	0.570	0.580	0.552	670,000
2023-03-31	0.560	0.570	0.550	0.570	0.543	915,000
2023-03-29	0.540	0.570	0.540	0.570	0.543	620,000
2023-03-27	0.590	0.590	0.530	0.570	0.543	1,455,000
2023-03-24	0.580	0.590	0.580	0.590	0.562	150,000
2023-03-23	0.580	0.580	0.580	0.580	0.552	5,000
2023-03-22	0.570	0.570	0.570	0.570	0.543	10,000
2023-03-21	0.580	0.580	0.560	0.560	0.533	65,000
2023-03-20	0.580	0.580	0.570	0.570	0.543	155,000
2023-03-17	0.580	0.580	0.570	0.570	0.543	75,000
2023-03-16	0.570	0.580	0.570	0.580	0.552	145,000
2023-03-15	0.590	0.590	0.570	0.590	0.562	85,000
2023-03-14	0.580	0.590	0.570	0.580	0.552	490,000
2023-03-13	0.580	0.600	0.580	0.600	0.571	300,000
2023-03-10	0.600	0.600	0.580	0.580	0.552	635,000
2023-03-09	0.600	0.620	0.590	0.620	0.591	230,000
2023-03-08	0.600	0.620	0.600	0.620	0.591	110,000
2023-03-07	0.620	0.620	0.600	0.620	0.591	275,000
2023-03-06	0.600	0.630	0.600	0.630	0.600	170,000
2023-03-03	0.610	0.610	0.610	0.610	0.581	140,000
2023-03-02	0.620	0.620	0.600	0.620	0.591	105,000
2023-03-01	0.600	0.620	0.600	0.620	0.591	30,000
2023-02-28	0.600	0.610	0.590	0.610	0.581	20,000
2023-02-27	0.600	0.600	0.600	0.600	0.571	105,000
2023-02-24	0.610	0.620	0.600	0.610	0.581	170,000

← NewerPage 14 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.