Emperor Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.038	0.041	0.034	0.037	0.037	5,202,000
2024-02-14	0.040	0.040	0.038	0.040	0.040	3,000
2024-02-09	0.041	0.041	0.041	0.041	0.041	714,000
2024-02-08	0.039	0.042	0.039	0.041	0.041	5,706,000
2024-02-07	0.036	0.037	0.036	0.037	0.037	24,000
2024-02-06	0.039	0.042	0.039	0.040	0.040	1,698,000
2024-02-05	0.037	0.039	0.037	0.039	0.039	870,000
2024-02-02	0.037	0.037	0.037	0.037	0.037	120,000
2024-02-01	0.039	0.039	0.034	0.036	0.036	13,380,000
2024-01-31	0.039	0.039	0.039	0.039	0.039	300,000
2024-01-30	0.038	0.038	0.036	0.038	0.038	4,572,000
2024-01-29	0.038	0.041	0.037	0.040	0.040	1,128,000
2024-01-25	0.037	0.039	0.035	0.035	0.035	1,710,000
2024-01-24	0.035	0.039	0.034	0.035	0.035	1,830,000
2024-01-23	0.038	0.039	0.031	0.034	0.034	46,422,000
2024-01-22	0.039	0.039	0.039	0.039	0.039	1,098,000
2024-01-19	0.039	0.040	0.039	0.040	0.040	624,000
2024-01-18	0.039	0.041	0.039	0.041	0.041	270,000
2024-01-17	0.041	0.043	0.040	0.040	0.040	894,000
2024-01-16	0.040	0.045	0.040	0.044	0.044	2,304,000
2024-01-15	0.040	0.042	0.040	0.040	0.040	546,000
2024-01-12	0.041	0.042	0.040	0.040	0.040	360,000
2024-01-11	0.039	0.040	0.039	0.040	0.040	810,000
2024-01-10	0.040	0.040	0.040	0.040	0.040	672,000
2024-01-09	0.041	0.041	0.041	0.041	0.041	498,000
2024-01-08	0.038	0.040	0.038	0.040	0.040	188,000
2024-01-05	0.041	0.042	0.040	0.041	0.041	1,014,000
2024-01-04	0.040	0.041	0.039	0.041	0.041	694,000
2024-01-03	0.039	0.040	0.039	0.040	0.040	270,000
2024-01-02	0.039	0.040	0.039	0.040	0.040	24,000
2023-12-29	0.040	0.041	0.040	0.041	0.041	1,602,000
2023-12-28	0.040	0.040	0.039	0.040	0.040	1,326,000
2023-12-27	0.041	0.041	0.038	0.040	0.040	1,848,000
2023-12-22	0.038	0.040	0.038	0.040	0.040	3,360,000
2023-12-20	0.038	0.040	0.038	0.039	0.039	1,014,000
2023-12-19	0.039	0.039	0.039	0.039	0.039	24,000
2023-12-18	0.040	0.040	0.038	0.038	0.038	132,000
2023-12-15	0.038	0.044	0.038	0.040	0.040	204,000
2023-12-14	0.038	0.040	0.038	0.038	0.038	1,440,000
2023-12-13	0.039	0.039	0.037	0.038	0.038	924,000
2023-12-12	0.039	0.040	0.036	0.039	0.039	714,000
2023-12-11	0.039	0.039	0.038	0.039	0.039	2,142,000
2023-12-08	0.040	0.041	0.039	0.039	0.039	1,224,000
2023-12-07	0.038	0.041	0.036	0.041	0.041	3,168,000
2023-12-06	0.042	0.042	0.041	0.041	0.041	6,000
2023-12-05	0.039	0.040	0.035	0.039	0.039	1,308,600
2023-12-04	0.040	0.040	0.039	0.039	0.039	2,910,000
2023-12-01	0.040	0.040	0.038	0.038	0.038	5,262,000
2023-11-30	0.038	0.038	0.038	0.038	0.038	162,000
2023-11-29	0.038	0.040	0.038	0.038	0.038	312,000
2023-11-28	0.039	0.041	0.039	0.039	0.039	312,000
2023-11-27	0.041	0.041	0.039	0.040	0.040	3,822,000
2023-11-24	0.041	0.043	0.040	0.040	0.040	2,112,000
2023-11-23	0.043	0.044	0.041	0.042	0.042	1,806,000
2023-11-22	0.040	0.044	0.039	0.042	0.042	1,302,000
2023-11-21	0.039	0.040	0.038	0.038	0.038	2,760,000
2023-11-20	0.037	0.040	0.037	0.037	0.037	2,016,000
2023-11-17	0.039	0.041	0.038	0.038	0.038	1,284,000
2023-11-16	0.037	0.041	0.036	0.040	0.040	3,744,000
2023-11-15	0.039	0.040	0.037	0.037	0.037	12,162,000

← NewerPage 12 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.