Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.200	1.230	1.190	1.210	0.770	30,000
2022-02-28	1.210	1.210	1.200	1.200	0.764	6,000
2022-02-25	1.220	1.220	1.220	1.220	0.777	40,000
2022-02-24	1.250	1.250	1.250	1.250	0.796	0
2022-02-23	1.260	1.260	1.250	1.250	0.796	18,000
2022-02-22	1.210	1.210	1.210	1.210	0.770	2,000
2022-02-21	1.230	1.230	1.220	1.220	0.777	98,000
2022-02-18	1.240	1.240	1.240	1.240	0.789	0
2022-02-17	1.240	1.240	1.240	1.240	0.789	90,000
2022-02-16	1.270	1.270	1.270	1.270	0.808	10,000
2022-02-15	1.270	1.270	1.270	1.270	0.808	20,000
2022-02-14	1.260	1.260	1.260	1.260	0.802	0
2022-02-11	1.260	1.260	1.260	1.260	0.802	4,000
2022-02-10	1.270	1.270	1.270	1.270	0.808	0
2022-02-09	1.270	1.270	1.270	1.270	0.808	0
2022-02-08	1.270	1.270	1.270	1.270	0.808	2,000
2022-02-07	1.270	1.270	1.270	1.270	0.808	6,000
2022-02-04	1.220	1.290	1.200	1.280	0.815	18,000
2022-01-31	1.250	1.250	1.250	1.250	0.796	0
2022-01-28	1.250	1.250	1.250	1.250	0.796	0
2022-01-27	1.270	1.270	1.250	1.250	0.796	16,000
2022-01-26	1.240	1.240	1.240	1.240	0.789	0
2022-01-25	1.280	1.280	1.240	1.240	0.789	142,000
2022-01-24	1.290	1.290	1.230	1.240	0.789	86,000
2022-01-21	1.270	1.280	1.220	1.280	0.815	22,000
2022-01-20	1.270	1.270	1.270	1.270	0.808	8,000
2022-01-19	1.210	1.210	1.210	1.210	0.770	0
2022-01-18	1.260	1.270	1.210	1.210	0.770	10,000
2022-01-17	1.270	1.270	1.270	1.270	0.808	0
2022-01-14	1.270	1.270	1.270	1.270	0.808	0
2022-01-13	1.210	1.270	1.210	1.270	0.808	8,000
2022-01-12	1.230	1.230	1.230	1.230	0.783	0
2022-01-11	1.230	1.230	1.230	1.230	0.783	22,000
2022-01-10	1.230	1.230	1.230	1.230	0.783	14,000
2022-01-07	1.240	1.290	1.230	1.230	0.783	160,000
2022-01-06	1.220	1.240	1.220	1.240	0.789	22,000
2022-01-05	1.220	1.250	1.220	1.230	0.783	308,000
2022-01-04	1.200	1.210	1.200	1.200	0.764	10,000
2022-01-03	1.200	1.220	1.170	1.170	0.745	62,000
2021-12-31	1.190	1.190	1.190	1.190	0.757	0
2021-12-30	1.200	1.200	1.190	1.190	0.757	46,000
2021-12-29	1.170	1.170	1.170	1.170	0.745	0
2021-12-28	1.160	1.220	1.140	1.160	0.738	698,000
2021-12-24	1.200	1.220	1.160	1.180	0.751	542,000
2021-12-23	1.230	1.250	1.180	1.180	0.751	382,000
2021-12-22	1.310	1.310	1.170	1.180	0.751	350,000
2021-12-21	1.290	1.320	1.280	1.290	0.821	61,500
2021-12-20	1.280	1.290	1.280	1.290	0.821	120,000
2021-12-17	1.270	1.280	1.270	1.280	0.815	22,000
2021-12-16	1.280	1.280	1.250	1.260	0.802	76,000
2021-12-15	1.270	1.280	1.260	1.260	0.802	36,000
2021-12-14	1.270	1.270	1.270	1.270	0.808	0
2021-12-13	1.280	1.290	1.270	1.270	0.808	34,000
2021-12-10	1.280	1.280	1.280	1.280	0.815	0
2021-12-09	1.280	1.280	1.280	1.280	0.815	0
2021-12-08	1.280	1.280	1.280	1.280	0.815	0
2021-12-07	1.270	1.280	1.250	1.280	0.815	58,000
2021-12-06	1.280	1.300	1.260	1.300	0.827	96,000
2021-12-03	1.380	1.380	1.280	1.320	0.821	328,000
2021-12-02	1.290	1.300	1.280	1.300	0.809	144,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0400 HKD
2025-12-04	0.0300 HKD
2025-08-07	0.0500 HKD
2024-12-09	0.0300 HKD
2024-08-08	0.0700 HKD
2023-12-04	0.0300 HKD
2023-08-10	0.0700 HKD
2022-12-05	0.0300 HKD
2022-08-18	0.0650 HKD
2021-12-06	0.0300 HKD
2021-08-12	0.0600 HKD
2020-12-07	0.0200 HKD
2020-08-13	0.0500 HKD
2019-12-09	0.0200 HKD
2019-08-09	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.