Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.630	0.630	0.610	0.620	0.591	305,000
2023-02-22	0.610	0.630	0.610	0.630	0.600	70,000
2023-02-21	0.620	0.620	0.610	0.620	0.591	155,000
2023-02-20	0.610	0.620	0.610	0.620	0.591	20,000
2023-02-17	0.630	0.630	0.630	0.630	0.600	10,000
2023-02-16	0.610	0.630	0.610	0.630	0.600	135,000
2023-02-15	0.620	0.620	0.610	0.610	0.581	85,000
2023-02-14	0.630	0.630	0.620	0.620	0.591	165,500
2023-02-13	0.630	0.630	0.630	0.630	0.600	20,000
2023-02-10	0.620	0.620	0.620	0.620	0.591	5,000
2023-02-09	0.620	0.620	0.620	0.620	0.591	130,000
2023-02-08	0.620	0.630	0.610	0.630	0.600	325,000
2023-02-07	0.640	0.640	0.630	0.630	0.600	10,000
2023-02-06	0.640	0.640	0.620	0.640	0.610	45,080
2023-02-03	0.640	0.640	0.640	0.640	0.610	10,000
2023-02-02	0.630	0.630	0.630	0.630	0.600	125,000
2023-02-01	0.640	0.640	0.620	0.630	0.600	565,000
2023-01-31	0.630	0.640	0.620	0.640	0.610	155,000
2023-01-30	0.660	0.660	0.630	0.640	0.610	535,000
2023-01-27	0.650	0.660	0.650	0.660	0.629	205,000
2023-01-26	0.670	0.670	0.650	0.660	0.629	1,500,000
2023-01-20	0.670	0.670	0.660	0.670	0.638	740,000
2023-01-19	0.670	0.670	0.650	0.650	0.619	530,000
2023-01-18	0.670	0.680	0.670	0.670	0.638	50,000
2023-01-17	0.670	0.680	0.670	0.670	0.638	255,000
2023-01-16	0.680	0.700	0.680	0.680	0.648	2,365,000
2023-01-13	0.670	0.680	0.660	0.660	0.629	1,255,000
2023-01-12	0.670	0.690	0.660	0.660	0.629	735,000
2023-01-11	0.650	0.670	0.640	0.650	0.619	1,340,000
2023-01-10	0.660	0.670	0.650	0.670	0.638	1,130,000
2023-01-09	0.650	0.670	0.640	0.670	0.638	1,430,000
2023-01-06	0.640	0.640	0.620	0.640	0.610	1,570,000
2023-01-05	0.630	0.630	0.610	0.630	0.600	1,350,000
2023-01-04	0.600	0.620	0.590	0.600	0.571	1,175,000
2023-01-03	0.600	0.620	0.600	0.600	0.571	1,390,000
2022-12-30	0.570	0.590	0.570	0.590	0.562	375,000
2022-12-29	0.570	0.580	0.560	0.560	0.533	30,000
2022-12-28	0.570	0.590	0.560	0.580	0.552	910,000
2022-12-23	0.540	0.550	0.530	0.550	0.524	130,000
2022-12-22	0.530	0.550	0.530	0.540	0.514	225,000
2022-12-21	0.530	0.530	0.520	0.530	0.505	185,000
2022-12-20	0.550	0.550	0.530	0.540	0.514	85,000
2022-12-19	0.570	0.570	0.550	0.550	0.524	285,000
2022-12-15	0.570	0.580	0.570	0.570	0.543	190,000
2022-12-14	0.560	0.590	0.560	0.570	0.543	1,325,000
2022-12-13	0.550	0.560	0.540	0.560	0.533	630,000
2022-12-12	0.580	0.600	0.540	0.550	0.524	1,825,000
2022-12-09	0.550	0.580	0.530	0.570	0.543	2,560,000
2022-12-08	0.500	0.560	0.490	0.550	0.524	3,845,000
2022-12-07	0.495	0.530	0.490	0.510	0.486	1,890,000
2022-12-06	0.495	0.500	0.495	0.500	0.476	270,000
2022-12-05	0.435	0.500	0.435	0.490	0.467	900,000
2022-12-01	0.440	0.460	0.440	0.460	0.438	540,000
2022-11-30	0.450	0.450	0.420	0.445	0.424	510,000
2022-11-29	0.445	0.470	0.445	0.470	0.448	130,000
2022-11-28	0.435	0.440	0.435	0.440	0.419	60,000
2022-11-25	0.445	0.465	0.440	0.465	0.443	60,000
2022-11-24	0.450	0.495	0.450	0.490	0.467	80,000
2022-11-23	0.450	0.480	0.420	0.480	0.457	65,000
2022-11-21	0.450	0.455	0.450	0.455	0.433	10,000

← NewerPage 15 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.