Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.280	0.285	0.280	0.285	0.285	550,000
2025-02-07	0.280	0.280	0.275	0.280	0.280	545,000
2025-02-06	0.280	0.280	0.275	0.275	0.275	192,257
2025-02-05	0.280	0.280	0.280	0.280	0.280	265,000
2025-02-04	0.275	0.280	0.275	0.280	0.280	315,000
2025-02-03	0.280	0.285	0.280	0.280	0.280	833,186
2025-01-28	0.280	0.280	0.280	0.280	0.280	15,000
2025-01-24	0.280	0.285	0.280	0.280	0.280	195,124
2025-01-23	0.280	0.280	0.280	0.280	0.280	120,761
2025-01-22	0.280	0.285	0.280	0.280	0.280	415,463
2025-01-21	0.280	0.285	0.275	0.285	0.285	1,022,701
2025-01-20	0.285	0.285	0.280	0.285	0.285	10,000
2025-01-17	0.285	0.285	0.280	0.285	0.285	381,674
2025-01-16	0.285	0.290	0.285	0.290	0.290	516,852
2025-01-15	0.285	0.290	0.285	0.290	0.290	343,600
2025-01-14	0.285	0.285	0.285	0.285	0.285	65,000
2025-01-13	0.290	0.290	0.285	0.285	0.285	449,630
2025-01-10	0.295	0.295	0.290	0.290	0.290	145,000
2025-01-08	0.300	0.300	0.295	0.295	0.295	245,000
2025-01-06	0.300	0.305	0.300	0.305	0.305	29,245
2025-01-03	0.300	0.300	0.300	0.300	0.300	585,000
2025-01-02	0.295	0.310	0.295	0.300	0.300	290,542
2024-12-31	0.300	0.300	0.300	0.300	0.300	130,000
2024-12-30	0.295	0.295	0.295	0.295	0.295	20,000
2024-12-27	0.295	0.310	0.295	0.295	0.295	1,171,300
2024-12-24	0.295	0.295	0.295	0.295	0.295	215,000
2024-12-23	0.290	0.305	0.290	0.305	0.305	505,000
2024-12-20	0.285	0.295	0.285	0.295	0.295	576,300
2024-12-19	0.290	0.290	0.285	0.290	0.290	780,000
2024-12-18	0.295	0.295	0.290	0.290	0.290	155,000
2024-12-17	0.295	0.295	0.290	0.290	0.290	700,014
2024-12-16	0.305	0.305	0.290	0.290	0.290	407,778
2024-12-13	0.300	0.305	0.300	0.305	0.305	585,000
2024-12-12	0.285	0.295	0.285	0.295	0.295	170,000
2024-12-11	0.295	0.295	0.290	0.290	0.290	279,260
2024-12-10	0.300	0.305	0.295	0.295	0.295	3,529,890
2024-12-09	0.290	0.295	0.285	0.290	0.290	397,055
2024-12-06	0.295	0.295	0.285	0.290	0.290	565,000
2024-12-05	0.295	0.300	0.295	0.295	0.295	1,375,000
2024-12-04	0.300	0.300	0.290	0.290	0.290	408,520
2024-12-03	0.300	0.300	0.290	0.290	0.290	1,613,886
2024-12-02	0.305	0.310	0.295	0.305	0.305	1,525,000
2024-11-29	0.300	0.305	0.295	0.305	0.305	450,000
2024-11-28	0.295	0.310	0.295	0.300	0.300	757,711
2024-11-27	0.300	0.305	0.300	0.305	0.305	345,000
2024-11-26	0.305	0.305	0.295	0.300	0.300	260,000
2024-11-25	0.310	0.310	0.300	0.300	0.300	608,150
2024-11-22	0.310	0.310	0.305	0.305	0.305	255,108
2024-11-21	0.310	0.320	0.310	0.315	0.315	235,000
2024-11-20	0.310	0.320	0.310	0.320	0.320	330,040
2024-11-19	0.310	0.320	0.310	0.320	0.320	26,300
2024-11-18	0.320	0.320	0.315	0.320	0.320	60,000
2024-11-15	0.310	0.320	0.310	0.320	0.320	120,000
2024-11-14	0.325	0.325	0.310	0.325	0.325	856,672
2024-11-13	0.320	0.320	0.320	0.320	0.320	219,160
2024-11-12	0.340	0.340	0.320	0.325	0.325	1,380,000
2024-11-11	0.350	0.350	0.340	0.340	0.340	265,131
2024-11-08	0.345	0.350	0.340	0.350	0.350	335,000
2024-11-06	0.350	0.350	0.330	0.350	0.350	1,949
2024-11-05	0.330	0.350	0.330	0.350	0.350	407,850

← NewerPage 8 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.