Eminence Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.255	0.260	0.249	0.260	0.260	3,645,000
2026-04-29	0.280	0.295	0.247	0.255	0.255	11,615,000
2026-04-28	0.275	0.300	0.275	0.275	0.275	4,970,000
2026-04-27	0.300	0.300	0.275	0.275	0.275	3,420,001
2026-04-24	0.305	0.320	0.295	0.300	0.300	5,600,000
2026-04-23	0.325	0.330	0.300	0.305	0.305	5,055,000
2026-04-22	0.325	0.350	0.325	0.325	0.325	6,100,000
2026-04-21	0.315	0.345	0.315	0.330	0.330	7,265,000
2026-04-20	0.305	0.380	0.305	0.320	0.320	24,080,000
2026-04-17	0.300	0.310	0.290	0.300	0.300	3,915,375
2026-04-16	0.290	0.315	0.290	0.300	0.300	2,250,500
2026-04-15	0.305	0.315	0.285	0.300	0.300	4,215,000
2026-04-14	0.315	0.330	0.290	0.300	0.300	13,286,500
2026-04-13	0.305	0.345	0.305	0.315	0.315	12,885,000
2026-04-10	0.290	0.330	0.290	0.310	0.310	15,885,000
2026-04-09	0.285	0.300	0.285	0.285	0.285	4,005,000
2026-04-08	0.275	0.310	0.275	0.285	0.285	7,928,875
2026-04-02	0.270	0.300	0.265	0.280	0.280	11,685,000
2026-04-01	0.250	0.310	0.247	0.260	0.260	18,732,000
2026-03-31	0.255	0.260	0.246	0.246	0.246	3,780,000
2026-03-30	0.249	0.265	0.247	0.248	0.248	4,495,000
2026-03-27	0.243	0.275	0.241	0.249	0.249	14,235,000
2026-03-26	0.248	0.255	0.241	0.241	0.241	3,295,000
2026-03-25	0.238	0.285	0.238	0.249	0.249	12,645,000
2026-03-24	0.265	0.265	0.235	0.238	0.238	5,630,000
2026-03-23	0.275	0.275	0.250	0.265	0.265	4,800,000
2026-03-20	0.285	0.290	0.285	0.285	0.285	1,660,307
2026-03-19	0.290	0.300	0.285	0.285	0.285	2,640,000
2026-03-18	0.305	0.305	0.290	0.305	0.305	3,280,000
2026-03-17	0.290	0.305	0.280	0.300	0.300	1,500,000
2026-03-16	0.305	0.305	0.285	0.295	0.295	555,000
2026-03-13	0.295	0.315	0.290	0.290	0.290	880,000
2026-03-12	0.335	0.340	0.305	0.315	0.315	3,265,000
2026-03-11	0.290	0.330	0.290	0.330	0.330	4,215,000
2026-03-10	0.280	0.285	0.280	0.285	0.285	335,000
2026-03-09	0.280	0.280	0.275	0.280	0.280	275,000
2026-03-06	0.290	0.300	0.285	0.290	0.290	330,000
2026-03-05	0.280	0.295	0.280	0.290	0.290	860,000
2026-03-04	0.295	0.295	0.275	0.290	0.290	685,000
2026-03-03	0.280	0.285	0.275	0.285	0.285	760,000
2026-03-02	0.305	0.305	0.280	0.290	0.290	2,230,000
2026-02-27	0.290	0.300	0.270	0.290	0.290	3,425,000
2026-02-26	0.240	0.300	0.237	0.260	0.260	3,305,000
2026-02-25	0.247	0.247	0.227	0.239	0.239	2,625,000
2026-02-24	0.270	0.280	0.247	0.248	0.248	10,960,000
2026-02-23	0.275	0.310	0.265	0.270	0.270	3,580,000
2026-02-20	0.265	0.280	0.260	0.270	0.270	620,000
2026-02-16	0.265	0.290	0.265	0.275	0.275	550,000
2026-02-13	0.275	0.275	0.250	0.265	0.265	3,970,000
2026-02-12	0.290	0.295	0.275	0.280	0.280	2,943,000
2026-02-11	0.315	0.320	0.290	0.300	0.300	7,805,000
2026-02-10	0.320	0.325	0.310	0.315	0.315	5,148,812
2026-02-09	0.330	0.340	0.320	0.320	0.320	6,098,500
2026-02-06	0.320	0.340	0.315	0.325	0.325	3,360,000
2026-02-05	0.335	0.345	0.315	0.320	0.320	3,715,000
2026-02-04	0.320	0.365	0.315	0.330	0.330	6,270,000
2026-02-03	0.330	0.345	0.320	0.325	0.325	7,062,000
2026-02-02	0.335	0.340	0.315	0.325	0.325	4,179,125
2026-01-30	0.315	0.335	0.310	0.325	0.325	5,415,000
2026-01-29	0.320	0.340	0.310	0.320	0.320	7,056,750

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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