Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.465	0.465	0.460	0.460	0.438	25,000
2022-11-17	0.480	0.490	0.465	0.465	0.443	120,000
2022-11-16	0.480	0.480	0.480	0.480	0.457	5,000
2022-11-15	0.480	0.485	0.470	0.485	0.462	40,000
2022-11-14	0.450	0.475	0.435	0.470	0.448	135,000
2022-11-11	0.435	0.450	0.430	0.450	0.429	507,000
2022-11-08	0.425	0.435	0.425	0.435	0.414	10,000
2022-11-07	0.445	0.445	0.430	0.440	0.419	270,000
2022-11-03	0.445	0.445	0.420	0.440	0.419	65,000
2022-11-02	0.440	0.445	0.440	0.445	0.424	115,000
2022-11-01	0.410	0.450	0.410	0.450	0.429	95,000
2022-10-31	0.405	0.440	0.405	0.435	0.414	100,000
2022-10-28	0.450	0.450	0.430	0.450	0.429	5,000
2022-10-26	0.485	0.485	0.450	0.480	0.457	1,800,000
2022-10-25	0.455	0.490	0.450	0.490	0.467	35,000
2022-10-21	0.485	0.490	0.480	0.490	0.467	415,000
2022-10-20	0.485	0.485	0.485	0.485	0.462	1,430,000
2022-10-19	0.475	0.480	0.460	0.480	0.457	75,000
2022-10-14	0.470	0.485	0.470	0.475	0.452	325,000
2022-10-13	0.465	0.475	0.465	0.475	0.452	285,000
2022-10-12	0.480	0.480	0.460	0.470	0.448	80,000
2022-10-11	0.485	0.495	0.480	0.485	0.462	85,000
2022-10-10	0.510	0.510	0.485	0.500	0.476	240,000
2022-10-06	0.530	0.540	0.520	0.540	0.514	445,000
2022-10-03	0.485	0.495	0.470	0.495	0.471	1,450,000
2022-09-30	0.475	0.495	0.470	0.495	0.471	65,000
2022-09-28	0.475	0.485	0.475	0.480	0.457	370,000
2022-09-27	0.480	0.490	0.475	0.490	0.467	395,000
2022-09-26	0.480	0.500	0.480	0.485	0.462	371,531
2022-09-23	0.500	0.500	0.470	0.480	0.457	870,000
2022-09-21	0.490	0.500	0.490	0.500	0.476	155,000
2022-09-20	0.500	0.520	0.495	0.510	0.486	845,000
2022-09-19	0.530	0.540	0.500	0.520	0.495	1,495,000
2022-09-16	0.530	0.530	0.520	0.530	0.505	500,000
2022-09-15	0.520	0.530	0.500	0.530	0.505	2,535,000
2022-09-14	0.490	0.540	0.480	0.530	0.505	2,925,000
2022-09-13	0.490	0.510	0.470	0.510	0.486	430,000
2022-09-08	0.500	0.500	0.490	0.490	0.467	150,000
2022-09-07	0.485	0.500	0.465	0.500	0.476	1,655,000
2022-09-06	0.480	0.485	0.445	0.480	0.457	1,595,000
2022-09-05	0.475	0.490	0.470	0.480	0.457	750,000
2022-09-02	0.465	0.475	0.465	0.470	0.448	245,000
2022-09-01	0.440	0.465	0.430	0.465	0.443	780,000
2022-08-31	0.450	0.465	0.435	0.450	0.429	100,000
2022-08-26	0.450	0.450	0.450	0.450	0.429	5,000
2022-08-23	0.445	0.445	0.435	0.440	0.419	130,000
2022-08-22	0.450	0.460	0.450	0.455	0.433	115,000
2022-08-19	0.450	0.460	0.450	0.460	0.438	20,000
2022-08-18	0.445	0.460	0.445	0.460	0.438	30,000
2022-08-17	0.470	0.470	0.460	0.460	0.438	80,000
2022-08-16	0.460	0.460	0.445	0.460	0.438	80,000
2022-08-15	0.450	0.460	0.450	0.460	0.438	600,000
2022-08-12	0.455	0.470	0.455	0.465	0.443	90,000
2022-08-11	0.470	0.470	0.460	0.470	0.448	78,000
2022-08-09	0.465	0.465	0.465	0.465	0.443	40,000
2022-08-05	0.465	0.465	0.465	0.465	0.443	74,263
2022-08-04	0.455	0.455	0.455	0.455	0.433	5,000
2022-08-03	0.470	0.470	0.455	0.470	0.448	40,000
2022-08-02	0.460	0.460	0.460	0.460	0.438	25,000
2022-08-01	0.475	0.475	0.460	0.475	0.452	45,000

← NewerPage 16 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.