Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.650	0.650	0.640	0.650	0.619	475,000
2022-04-08	0.660	0.670	0.650	0.660	0.629	330,000
2022-04-07	0.670	0.670	0.670	0.670	0.638	100,000
2022-04-06	0.670	0.680	0.660	0.670	0.638	1,690,000
2022-04-04	0.670	0.690	0.650	0.690	0.657	2,255,000
2022-04-01	0.680	0.690	0.680	0.690	0.657	170,000
2022-03-31	0.690	0.690	0.690	0.690	0.657	35,000
2022-03-30	0.700	0.720	0.690	0.700	0.667	335,000
2022-03-29	0.700	0.700	0.690	0.700	0.667	105,000
2022-03-28	0.720	0.720	0.700	0.720	0.686	605,000
2022-03-25	0.750	0.750	0.730	0.730	0.695	30,000
2022-03-24	0.710	0.750	0.710	0.730	0.695	10,015,000
2022-03-23	0.710	0.720	0.700	0.720	0.686	295,000
2022-03-22	0.720	0.750	0.700	0.750	0.714	115,000
2022-03-21	0.720	0.720	0.720	0.720	0.686	30,000
2022-03-18	0.710	0.720	0.710	0.720	0.686	80,000
2022-03-17	0.730	0.730	0.700	0.720	0.686	145,000
2022-03-16	0.680	0.690	0.670	0.690	0.657	785,000
2022-03-15	0.710	0.710	0.660	0.670	0.638	540,000
2022-03-14	0.740	0.740	0.710	0.710	0.676	455,000
2022-03-11	0.740	0.770	0.740	0.770	0.733	15,000
2022-03-10	0.770	0.770	0.770	0.770	0.733	5,000
2022-03-09	0.760	0.770	0.750	0.770	0.733	400,000
2022-03-08	0.780	0.780	0.770	0.770	0.733	80,000
2022-03-07	0.780	0.790	0.760	0.790	0.752	120,000
2022-03-04	0.800	0.800	0.790	0.790	0.752	105,000
2022-03-03	0.790	0.800	0.790	0.800	0.762	35,000
2022-03-02	0.810	0.810	0.800	0.800	0.762	35,000
2022-03-01	0.810	0.810	0.790	0.810	0.771	45,000
2022-02-28	0.820	0.820	0.810	0.810	0.771	160,000
2022-02-25	0.830	0.840	0.810	0.810	0.771	110,000
2022-02-24	0.810	0.820	0.810	0.810	0.771	195,000
2022-02-23	0.830	0.840	0.810	0.820	0.781	95,000
2022-02-22	0.810	0.810	0.810	0.810	0.771	32,000
2022-02-21	0.830	0.830	0.820	0.830	0.791	215,000
2022-02-18	0.850	0.850	0.820	0.840	0.800	685,000
2022-02-17	0.820	0.940	0.810	0.850	0.810	1,870,000
2022-02-16	0.810	0.820	0.810	0.820	0.781	480,000
2022-02-15	0.810	0.810	0.800	0.810	0.771	100,000
2022-02-14	0.800	0.800	0.790	0.800	0.762	115,000
2022-02-11	0.800	0.810	0.800	0.810	0.771	230,000
2022-02-10	0.790	0.800	0.790	0.800	0.762	125,000
2022-02-09	0.800	0.810	0.800	0.810	0.771	95,000
2022-02-08	0.810	0.830	0.790	0.820	0.781	190,000
2022-02-07	0.780	0.810	0.780	0.810	0.771	75,000
2022-02-04	0.800	0.800	0.800	0.800	0.762	65,000
2022-01-31	0.790	0.800	0.790	0.800	0.762	30,000
2022-01-28	0.810	0.810	0.780	0.790	0.752	140,000
2022-01-27	0.790	0.820	0.790	0.820	0.781	215,000
2022-01-26	0.780	0.850	0.780	0.840	0.800	645,000
2022-01-25	0.790	0.790	0.780	0.790	0.752	85,000
2022-01-24	0.790	0.810	0.780	0.810	0.771	50,000
2022-01-21	0.790	0.800	0.790	0.790	0.752	90,000
2022-01-20	0.800	0.800	0.790	0.800	0.762	265,000
2022-01-19	0.800	0.810	0.780	0.800	0.762	1,285,000
2022-01-18	0.820	0.820	0.810	0.810	0.771	205,000
2022-01-17	0.850	0.860	0.820	0.840	0.800	500,000
2022-01-14	0.800	0.830	0.800	0.830	0.791	310,000
2022-01-13	0.820	0.820	0.810	0.820	0.781	65,000
2022-01-12	0.810	0.820	0.810	0.820	0.781	360,000

← NewerPage 18 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.