Emperor Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.034	0.035	0.034	0.035	0.035	210,000
2024-08-09	0.035	0.035	0.033	0.034	0.034	3,465,226
2024-08-08	0.035	0.035	0.035	0.035	0.035	78,000
2024-08-07	0.035	0.035	0.034	0.035	0.035	2,160,000
2024-08-06	0.033	0.037	0.033	0.035	0.035	2,640,000
2024-08-05	0.035	0.035	0.034	0.034	0.034	1,650,000
2024-08-02	0.035	0.036	0.035	0.036	0.036	171,000
2024-08-01	0.035	0.037	0.034	0.037	0.037	1,986,000
2024-07-31	0.035	0.036	0.034	0.035	0.035	5,239,000
2024-07-30	0.034	0.037	0.034	0.035	0.035	4,881,000
2024-07-29	0.034	0.034	0.033	0.034	0.034	3,673,000
2024-07-26	0.035	0.035	0.033	0.035	0.035	2,053,869
2024-07-25	0.035	0.036	0.034	0.035	0.035	4,132,001
2024-07-24	0.036	0.036	0.034	0.035	0.035	2,448,000
2024-07-23	0.036	0.037	0.036	0.036	0.036	4,811,001
2024-07-22	0.038	0.038	0.036	0.036	0.036	2,196,000
2024-07-19	0.038	0.038	0.037	0.037	0.037	1,248,000
2024-07-18	0.038	0.040	0.037	0.039	0.039	3,906,000
2024-07-17	0.039	0.039	0.037	0.039	0.039	2,232,000
2024-07-16	0.039	0.039	0.038	0.039	0.039	1,300,000
2024-07-15	0.038	0.040	0.038	0.040	0.040	5,506,000
2024-07-12	0.038	0.039	0.036	0.037	0.037	4,011,000
2024-07-11	0.038	0.038	0.037	0.038	0.038	4,486,000
2024-07-10	0.037	0.038	0.037	0.038	0.038	2,292,000
2024-07-09	0.037	0.039	0.037	0.038	0.038	621,008
2024-07-08	0.038	0.039	0.038	0.039	0.039	834,000
2024-07-05	0.040	0.040	0.037	0.038	0.038	7,740,000
2024-07-04	0.038	0.041	0.037	0.040	0.040	6,714,000
2024-07-03	0.041	0.042	0.039	0.040	0.040	1,506,000
2024-07-02	0.039	0.041	0.039	0.040	0.040	3,976,000
2024-06-28	0.038	0.039	0.037	0.039	0.039	1,962,000
2024-06-27	0.041	0.041	0.037	0.037	0.037	9,288,000
2024-06-26	0.043	0.043	0.038	0.041	0.041	27,075,000
2024-06-25	0.046	0.047	0.042	0.044	0.044	6,726,000
2024-06-24	0.044	0.048	0.044	0.046	0.046	8,130,000
2024-06-21	0.045	0.047	0.043	0.043	0.043	3,138,000
2024-06-20	0.043	0.049	0.043	0.045	0.045	13,704,000
2024-06-19	0.043	0.044	0.041	0.043	0.043	3,294,000
2024-06-18	0.043	0.043	0.043	0.043	0.043	1,284,000
2024-06-17	0.043	0.045	0.043	0.044	0.044	3,348,000
2024-06-14	0.044	0.045	0.043	0.045	0.045	2,910,000
2024-06-13	0.045	0.046	0.042	0.043	0.043	9,078,000
2024-06-12	0.045	0.047	0.045	0.046	0.046	6,072,000
2024-06-11	0.045	0.048	0.045	0.047	0.047	5,133,000
2024-06-07	0.046	0.048	0.045	0.047	0.047	4,986,000
2024-06-06	0.046	0.048	0.046	0.048	0.048	13,074,000
2024-06-05	0.047	0.048	0.044	0.046	0.046	6,795,000
2024-06-04	0.050	0.050	0.045	0.046	0.046	15,864,000
2024-06-03	0.049	0.053	0.046	0.049	0.049	20,760,000
2024-05-31	0.051	0.053	0.048	0.050	0.050	15,000,000
2024-05-30	0.047	0.053	0.047	0.051	0.051	48,831,020
2024-05-29	0.049	0.049	0.046	0.047	0.047	13,764,000
2024-05-28	0.051	0.053	0.047	0.049	0.049	45,690,000
2024-05-27	0.047	0.052	0.044	0.051	0.051	63,798,000
2024-05-24	0.044	0.049	0.042	0.047	0.047	125,406,000
2024-05-23	0.033	0.052	0.033	0.042	0.042	520,602,500
2024-05-22	0.035	0.036	0.033	0.034	0.034	80,370,000
2024-05-21	0.031	0.040	0.031	0.035	0.035	300,099,000
2024-05-20	0.032	0.035	0.030	0.030	0.030	171,096,000
2024-05-17	0.030	0.032	0.030	0.032	0.032	10,824,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-02-01	0.0064 HKD

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