Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.820	0.830	0.810	0.820	0.781	225,000
2022-01-10	0.820	0.820	0.820	0.820	0.781	15,000
2022-01-07	0.820	0.820	0.820	0.820	0.781	255,000
2022-01-06	0.800	0.820	0.800	0.810	0.771	135,000
2022-01-05	0.830	0.830	0.800	0.800	0.762	380,000
2022-01-04	0.830	0.830	0.800	0.830	0.791	260,000
2022-01-03	0.830	0.830	0.820	0.830	0.791	215,000
2021-12-31	0.830	0.840	0.820	0.840	0.800	60,000
2021-12-30	0.800	0.810	0.800	0.810	0.771	335,000
2021-12-29	0.800	0.860	0.780	0.800	0.762	2,535,000
2021-12-28	0.810	0.810	0.800	0.810	0.771	150,000
2021-12-23	0.800	0.820	0.800	0.820	0.781	505,000
2021-12-22	0.830	0.830	0.800	0.830	0.791	90,000
2021-12-21	0.830	0.830	0.830	0.830	0.791	305,000
2021-12-20	0.840	0.840	0.810	0.810	0.771	175,000
2021-12-17	0.840	0.840	0.820	0.840	0.800	175,000
2021-12-16	0.830	0.840	0.820	0.840	0.800	65,000
2021-12-15	0.840	0.850	0.830	0.840	0.800	155,000
2021-12-14	0.830	0.840	0.830	0.840	0.800	55,000
2021-12-13	0.850	0.850	0.840	0.850	0.810	105,000
2021-12-10	0.860	0.860	0.850	0.850	0.810	185,000
2021-12-09	0.880	0.880	0.870	0.870	0.829	235,000
2021-12-08	0.900	0.900	0.890	0.890	0.833	95,000
2021-12-07	0.880	0.980	0.870	0.910	0.852	2,015,000
2021-12-06	0.870	0.880	0.870	0.880	0.824	155,000
2021-12-03	0.870	0.870	0.870	0.870	0.815	25,000
2021-12-02	0.880	0.880	0.870	0.870	0.815	165,000
2021-12-01	0.890	0.890	0.890	0.890	0.833	65,000
2021-11-30	0.910	0.910	0.890	0.890	0.833	415,000
2021-11-29	0.920	0.920	0.920	0.920	0.861	110,000
2021-11-26	0.960	0.960	0.930	0.950	0.890	360,000
2021-11-25	0.940	0.940	0.940	0.940	0.880	5,000
2021-11-24	0.940	0.940	0.920	0.940	0.880	15,000
2021-11-23	0.950	0.970	0.950	0.950	0.890	55,000
2021-11-22	0.910	0.930	0.910	0.930	0.871	150,000
2021-11-19	0.920	0.920	0.910	0.910	0.852	10,000
2021-11-18	0.910	0.910	0.910	0.910	0.852	75,000
2021-11-17	0.930	0.930	0.910	0.910	0.852	180,000
2021-11-16	0.920	0.920	0.920	0.920	0.861	25,000
2021-11-15	0.930	0.940	0.910	0.930	0.871	170,000
2021-11-12	0.940	0.940	0.940	0.940	0.880	75,000
2021-11-11	0.940	0.940	0.930	0.930	0.871	505,000
2021-11-10	0.930	0.940	0.930	0.940	0.880	140,000
2021-11-08	0.950	0.950	0.940	0.940	0.880	70,000
2021-11-05	0.940	0.940	0.930	0.930	0.871	205,000
2021-11-04	0.930	0.940	0.930	0.940	0.880	45,000
2021-11-03	0.940	0.940	0.930	0.930	0.871	230,000
2021-11-02	0.970	0.980	0.940	0.940	0.880	605,000
2021-11-01	0.930	0.970	0.930	0.930	0.871	160,000
2021-10-29	0.920	0.960	0.920	0.930	0.871	115,000
2021-10-28	0.920	0.920	0.920	0.920	0.861	270,000
2021-10-27	0.940	0.940	0.920	0.920	0.861	695,000
2021-10-26	0.930	0.940	0.930	0.940	0.880	485,000
2021-10-25	0.900	0.930	0.900	0.930	0.871	645,000
2021-10-22	0.880	0.920	0.880	0.900	0.843	605,000
2021-10-21	0.870	0.870	0.870	0.870	0.815	105,000
2021-10-20	0.870	0.870	0.870	0.870	0.815	85,000
2021-10-19	0.870	0.890	0.860	0.870	0.815	90,000
2021-10-18	0.880	0.890	0.860	0.870	0.815	180,000

← NewerPage 19 of 19 · 1,139 trading days

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.