Emperor Entertainment Hotel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.335	0.345	0.320	0.335	0.335	36,320,910
2024-11-01	0.350	0.350	0.345	0.345	0.345	427,230
2024-10-31	0.350	0.355	0.345	0.345	0.345	282,527
2024-10-30	0.345	0.350	0.340	0.350	0.350	715,000
2024-10-29	0.355	0.355	0.350	0.350	0.350	865,000
2024-10-28	0.350	0.350	0.335	0.345	0.345	550,000
2024-10-25	0.355	0.355	0.335	0.350	0.350	577,420
2024-10-24	0.335	0.345	0.335	0.340	0.340	91,790
2024-10-23	0.340	0.350	0.340	0.350	0.350	268,890
2024-10-22	0.340	0.340	0.340	0.340	0.340	113,433
2024-10-21	0.350	0.350	0.350	0.350	0.350	90,000
2024-10-18	0.350	0.350	0.335	0.350	0.350	188,085
2024-10-17	0.340	0.340	0.335	0.335	0.335	294,791
2024-10-16	0.340	0.350	0.340	0.350	0.350	214,630
2024-10-15	0.360	0.360	0.325	0.330	0.330	1,439,539
2024-10-14	0.355	0.355	0.350	0.355	0.355	757,812
2024-10-10	0.355	0.355	0.350	0.355	0.355	540,000
2024-10-09	0.370	0.370	0.340	0.350	0.350	2,712,440
2024-10-08	0.395	0.395	0.360	0.365	0.365	3,095,000
2024-10-07	0.375	0.400	0.360	0.395	0.395	5,228,536
2024-10-04	0.360	0.370	0.360	0.365	0.365	1,600,108
2024-10-03	0.360	0.365	0.335	0.350	0.350	1,514,270
2024-10-02	0.340	0.365	0.335	0.360	0.360	3,099,341
2024-09-30	0.305	0.340	0.305	0.335	0.335	6,442,541
2024-09-27	0.310	0.310	0.300	0.305	0.305	2,530,358
2024-09-26	0.295	0.305	0.290	0.300	0.300	1,382,975
2024-09-25	0.305	0.305	0.295	0.295	0.295	627,501
2024-09-24	0.295	0.300	0.290	0.295	0.295	921,274
2024-09-23	0.285	0.290	0.285	0.285	0.285	2,082,859
2024-09-20	0.290	0.295	0.290	0.290	0.290	324,272
2024-09-19	0.280	0.290	0.280	0.285	0.285	44,220
2024-09-17	0.280	0.280	0.280	0.280	0.280	350,791
2024-09-16	0.280	0.280	0.270	0.280	0.280	1,287,471
2024-09-13	0.280	0.285	0.280	0.280	0.280	411,295
2024-09-12	0.275	0.280	0.275	0.280	0.280	349,539
2024-09-11	0.275	0.275	0.270	0.275	0.275	240,463
2024-09-10	0.280	0.280	0.270	0.275	0.275	1,713,894
2024-09-09	0.295	0.295	0.270	0.280	0.280	3,390,454
2024-09-05	0.285	0.290	0.285	0.285	0.285	744,088
2024-09-04	0.285	0.290	0.280	0.280	0.280	822,879
2024-09-03	0.280	0.290	0.275	0.285	0.285	1,488,160
2024-09-02	0.295	0.310	0.260	0.285	0.285	7,321,586
2024-08-30	0.290	0.310	0.290	0.310	0.310	850,000
2024-08-29	0.290	0.295	0.290	0.295	0.295	277,317
2024-08-28	0.300	0.300	0.295	0.295	0.295	75,000
2024-08-27	0.300	0.300	0.300	0.300	0.300	180,000
2024-08-26	0.295	0.300	0.295	0.300	0.300	225,000
2024-08-23	0.310	0.310	0.295	0.295	0.295	445,000
2024-08-22	0.315	0.315	0.315	0.315	0.300	95,000
2024-08-21	0.325	0.325	0.310	0.310	0.295	135,000
2024-08-20	0.315	0.325	0.315	0.325	0.310	1,075,000
2024-08-19	0.315	0.315	0.310	0.315	0.300	600,000
2024-08-16	0.310	0.315	0.305	0.315	0.300	1,240,000
2024-08-14	0.320	0.325	0.310	0.310	0.295	725,000
2024-08-13	0.310	0.315	0.305	0.310	0.295	500,000
2024-08-12	0.325	0.325	0.315	0.315	0.300	1,545,000
2024-08-09	0.325	0.325	0.320	0.320	0.305	1,198,546
2024-08-08	0.320	0.320	0.315	0.320	0.305	695,000
2024-08-07	0.330	0.335	0.320	0.325	0.310	580,000
2024-08-06	0.335	0.335	0.320	0.330	0.314	860,000

← NewerPage 9 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.