Emperor Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.031	0.032	0.029	0.030	0.030	28,710,000
2024-05-14	0.031	0.032	0.030	0.031	0.031	19,290,480
2024-05-13	0.031	0.032	0.031	0.031	0.031	13,509,000
2024-05-10	0.031	0.033	0.030	0.030	0.030	30,000,000
2024-05-09	0.031	0.032	0.030	0.030	0.030	14,172,000
2024-05-08	0.031	0.034	0.030	0.030	0.030	23,226,000
2024-05-07	0.033	0.035	0.031	0.031	0.031	33,522,000
2024-05-06	0.032	0.034	0.032	0.032	0.032	1,596,000
2024-05-03	0.031	0.034	0.031	0.033	0.033	2,076,000
2024-05-02	0.033	0.034	0.031	0.031	0.031	21,396,000
2024-04-30	0.033	0.034	0.032	0.032	0.032	1,236,000
2024-04-29	0.034	0.035	0.031	0.032	0.032	11,904,000
2024-04-26	0.035	0.037	0.032	0.032	0.032	37,692,000
2024-04-25	0.034	0.036	0.034	0.035	0.035	372,000
2024-04-24	0.035	0.035	0.033	0.033	0.033	897,000
2024-04-23	0.034	0.035	0.034	0.034	0.034	393,002
2024-04-22	0.033	0.035	0.033	0.035	0.035	1,284,000
2024-04-19	0.033	0.035	0.033	0.033	0.033	4,452,000
2024-04-18	0.034	0.034	0.033	0.033	0.033	15,000
2024-04-17	0.033	0.035	0.033	0.035	0.035	1,134,000
2024-04-16	0.034	0.035	0.033	0.034	0.034	756,000
2024-04-15	0.034	0.036	0.034	0.035	0.035	126,000
2024-04-12	0.038	0.038	0.037	0.037	0.037	306,000
2024-04-11	0.036	0.038	0.036	0.038	0.038	444,000
2024-04-10	0.038	0.038	0.033	0.037	0.037	29,022,000
2024-04-09	0.034	0.042	0.034	0.037	0.037	6,306,000
2024-04-08	0.034	0.036	0.033	0.036	0.036	2,298,002
2024-04-05	0.036	0.036	0.034	0.035	0.035	6,300,000
2024-04-03	0.037	0.039	0.036	0.036	0.036	3,960,000
2024-04-02	0.041	0.041	0.038	0.038	0.038	3,714,000
2024-03-28	0.037	0.038	0.037	0.038	0.038	240,000
2024-03-27	0.037	0.039	0.037	0.038	0.038	402,000
2024-03-26	0.041	0.041	0.040	0.040	0.040	600,019
2024-03-25	0.039	0.041	0.039	0.040	0.040	8,376,006
2024-03-22	0.040	0.040	0.039	0.039	0.039	4,467,000
2024-03-21	0.038	0.041	0.038	0.040	0.040	2,008,000
2024-03-20	0.039	0.039	0.038	0.038	0.038	180,000
2024-03-19	0.037	0.038	0.037	0.038	0.038	849,000
2024-03-18	0.039	0.039	0.037	0.039	0.039	348,000
2024-03-15	0.040	0.040	0.037	0.040	0.040	228,000
2024-03-14	0.037	0.037	0.037	0.037	0.037	48,000
2024-03-13	0.039	0.039	0.039	0.039	0.039	372,005
2024-03-12	0.037	0.039	0.036	0.039	0.039	1,272,000
2024-03-11	0.037	0.039	0.036	0.037	0.037	678,000
2024-03-08	0.038	0.038	0.036	0.037	0.037	450,000
2024-03-07	0.037	0.039	0.036	0.037	0.037	2,121,000
2024-03-06	0.037	0.040	0.037	0.040	0.040	72,000
2024-03-05	0.038	0.040	0.037	0.040	0.040	666,000
2024-03-04	0.039	0.040	0.038	0.040	0.040	5,994,000
2024-03-01	0.037	0.040	0.037	0.040	0.040	1,302,000
2024-02-29	0.038	0.039	0.037	0.037	0.037	1,734,000
2024-02-28	0.038	0.039	0.038	0.039	0.039	27,000
2024-02-27	0.039	0.040	0.039	0.040	0.040	342,000
2024-02-26	0.039	0.040	0.038	0.040	0.040	768,000
2024-02-23	0.038	0.041	0.038	0.039	0.039	1,458,000
2024-02-22	0.041	0.041	0.038	0.038	0.038	168,000
2024-02-21	0.039	0.039	0.039	0.039	0.039	300,001
2024-02-20	0.037	0.040	0.037	0.040	0.040	774,000
2024-02-19	0.040	0.041	0.040	0.040	0.040	1,410,000
2024-02-16	0.036	0.040	0.036	0.040	0.040	1,512,000

← NewerPage 11 of 21 · 1,220 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.