Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.480	0.480	0.480	0.480	0.457	115,000
2022-07-20	0.480	0.480	0.480	0.480	0.457	20,000
2022-07-19	0.480	0.480	0.460	0.480	0.457	195,000
2022-07-18	0.480	0.480	0.450	0.480	0.457	310,000
2022-07-14	0.475	0.480	0.470	0.480	0.457	230,000
2022-07-13	0.485	0.485	0.480	0.480	0.457	210,000
2022-07-12	0.480	0.480	0.475	0.480	0.457	130,000
2022-07-11	0.490	0.495	0.485	0.485	0.462	105,000
2022-07-08	0.495	0.500	0.495	0.500	0.476	85,000
2022-07-07	0.500	0.500	0.495	0.500	0.476	235,000
2022-07-06	0.510	0.510	0.510	0.510	0.486	10,000
2022-07-05	0.510	0.510	0.510	0.510	0.486	155,000
2022-07-04	0.520	0.520	0.500	0.510	0.486	10,000
2022-06-30	0.530	0.530	0.530	0.530	0.505	15,000
2022-06-29	0.520	0.530	0.510	0.530	0.505	170,000
2022-06-28	0.510	0.520	0.495	0.510	0.486	1,185,000
2022-06-27	0.530	0.540	0.520	0.540	0.514	200,000
2022-06-24	0.540	0.540	0.540	0.540	0.514	130,000
2022-06-23	0.540	0.540	0.540	0.540	0.514	95,000
2022-06-22	0.550	0.550	0.540	0.540	0.514	165,000
2022-06-21	0.550	0.550	0.550	0.550	0.524	350,000
2022-06-20	0.560	0.560	0.540	0.550	0.524	110,000
2022-06-17	0.550	0.550	0.540	0.540	0.514	80,000
2022-06-15	0.550	0.560	0.540	0.560	0.533	550,000
2022-06-14	0.550	0.570	0.550	0.570	0.543	135,000
2022-06-13	0.560	0.570	0.560	0.570	0.543	80,000
2022-06-10	0.570	0.570	0.570	0.570	0.543	70,000
2022-06-08	0.570	0.570	0.570	0.570	0.543	150,000
2022-06-07	0.570	0.580	0.570	0.580	0.552	90,000
2022-06-06	0.560	0.580	0.550	0.570	0.543	400,000
2022-06-01	0.600	0.600	0.560	0.600	0.571	178,200
2022-05-31	0.600	0.630	0.580	0.630	0.600	55,000
2022-05-30	0.600	0.600	0.580	0.580	0.552	605,000
2022-05-27	0.570	0.580	0.560	0.580	0.552	111,100
2022-05-25	0.570	0.570	0.570	0.570	0.543	140,000
2022-05-24	0.590	0.590	0.580	0.580	0.552	275,000
2022-05-23	0.600	0.600	0.580	0.600	0.571	290,000
2022-05-20	0.580	0.600	0.580	0.600	0.571	100,000
2022-05-19	0.580	0.600	0.580	0.600	0.571	55,000
2022-05-18	0.580	0.620	0.580	0.600	0.571	35,000
2022-05-17	0.590	0.590	0.580	0.590	0.562	305,000
2022-05-16	0.600	0.600	0.570	0.590	0.562	265,000
2022-05-12	0.590	0.590	0.590	0.590	0.562	40,000
2022-05-11	0.570	0.590	0.570	0.590	0.562	70,000
2022-05-10	0.590	0.590	0.560	0.570	0.543	160,000
2022-05-06	0.600	0.600	0.590	0.600	0.571	675,000
2022-05-05	0.610	0.620	0.610	0.620	0.591	15,000
2022-05-04	0.640	0.640	0.630	0.630	0.600	50,000
2022-05-03	0.630	0.630	0.630	0.630	0.600	180,000
2022-04-29	0.620	0.630	0.620	0.630	0.600	1,150,000
2022-04-28	0.620	0.630	0.620	0.630	0.600	1,080,000
2022-04-26	0.630	0.640	0.630	0.640	0.610	40,000
2022-04-25	0.640	0.640	0.610	0.620	0.591	130,000
2022-04-22	0.640	0.660	0.640	0.650	0.619	205,000
2022-04-21	0.650	0.660	0.640	0.660	0.629	150,000
2022-04-20	0.660	0.660	0.650	0.660	0.629	187,000
2022-04-19	0.660	0.670	0.660	0.660	0.629	200,000
2022-04-14	0.650	0.670	0.650	0.670	0.638	365,000
2022-04-13	0.650	0.670	0.650	0.650	0.619	165,000
2022-04-12	0.640	0.650	0.640	0.650	0.619	30,000

← NewerPage 17 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.