Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.230	0.230	0.230	0.230	0.129	280,000
2024-02-15	0.228	0.228	0.228	0.228	0.128	10,000
2024-02-14	0.228	0.228	0.228	0.228	0.128	0
2024-02-09	0.228	0.228	0.228	0.228	0.128	0
2024-02-08	0.220	0.228	0.220	0.228	0.128	96,000
2024-02-07	0.230	0.230	0.219	0.228	0.128	284,000
2024-02-06	0.230	0.230	0.220	0.228	0.128	436,000
2024-02-05	0.225	0.225	0.225	0.225	0.126	24,000
2024-02-02	0.224	0.225	0.224	0.225	0.126	96,000
2024-02-01	0.230	0.230	0.220	0.224	0.126	362,000
2024-01-31	0.250	0.250	0.240	0.240	0.135	680,000
2024-01-30	0.240	0.275	0.240	0.255	0.143	7,988,000
2024-01-29	0.300	0.300	0.232	0.242	0.136	2,706,000
2024-01-26	0.300	0.310	0.300	0.300	0.168	98,000
2024-01-25	0.310	0.310	0.310	0.310	0.174	46,000
2024-01-24	0.300	0.310	0.300	0.310	0.174	234,000
2024-01-23	0.320	0.320	0.300	0.310	0.174	86,000
2024-01-22	0.310	0.320	0.300	0.320	0.180	248,000
2024-01-19	0.320	0.330	0.320	0.330	0.185	278,000
2024-01-18	0.320	0.320	0.320	0.320	0.180	0
2024-01-17	0.330	0.330	0.305	0.320	0.180	295,800
2024-01-16	0.330	0.330	0.330	0.330	0.185	88,000
2024-01-15	0.315	0.330	0.315	0.330	0.185	152,000
2024-01-12	0.325	0.340	0.325	0.330	0.185	132,000
2024-01-11	0.320	0.335	0.320	0.325	0.182	214,000
2024-01-10	0.325	0.325	0.310	0.310	0.174	132,000
2024-01-09	0.330	0.330	0.310	0.315	0.177	8,000
2024-01-08	0.315	0.325	0.310	0.310	0.174	252,000
2024-01-05	0.320	0.320	0.320	0.320	0.180	0
2024-01-04	0.330	0.330	0.320	0.320	0.180	200,000
2024-01-03	0.315	0.325	0.315	0.325	0.182	22,000
2024-01-02	0.315	0.315	0.305	0.310	0.174	278,000
2023-12-29	0.315	0.330	0.315	0.320	0.180	1,145,162
2023-12-28	0.320	0.320	0.305	0.315	0.177	4,296,000
2023-12-27	0.340	0.350	0.325	0.345	0.194	286,000
2023-12-22	0.350	0.350	0.340	0.340	0.191	540,000
2023-12-21	0.355	0.365	0.350	0.350	0.196	110,000
2023-12-20	0.360	0.365	0.360	0.365	0.205	318,000
2023-12-19	0.370	0.375	0.365	0.365	0.205	262,000
2023-12-18	0.370	0.370	0.370	0.370	0.208	2,000
2023-12-15	0.380	0.380	0.355	0.360	0.202	1,032,000
2023-12-14	0.375	0.380	0.355	0.380	0.213	500,000
2023-12-13	0.380	0.380	0.375	0.375	0.210	12,000
2023-12-12	0.385	0.410	0.380	0.380	0.213	180,000
2023-12-11	0.380	0.390	0.380	0.390	0.219	38,000
2023-12-08	0.400	0.405	0.400	0.400	0.224	165,230
2023-12-07	0.395	0.425	0.395	0.420	0.236	256,000
2023-12-06	0.370	0.375	0.355	0.375	0.210	66,000
2023-12-05	0.400	0.400	0.400	0.400	0.224	0
2023-12-04	0.395	0.400	0.390	0.400	0.224	252,000
2023-12-01	0.395	0.410	0.395	0.410	0.230	42,000
2023-11-30	0.395	0.395	0.395	0.395	0.222	14,000
2023-11-29	0.400	0.410	0.400	0.400	0.224	424,000
2023-11-28	0.420	0.420	0.410	0.410	0.230	210,000
2023-11-27	0.405	0.405	0.400	0.400	0.224	20,000
2023-11-24	0.410	0.410	0.405	0.405	0.227	90,000
2023-11-23	0.425	0.425	0.405	0.405	0.227	298,000
2023-11-22	0.415	0.415	0.405	0.405	0.227	246,000
2023-11-21	0.420	0.425	0.415	0.415	0.233	24,000
2023-11-20	0.425	0.425	0.425	0.425	0.238	6,000

← NewerPage 12 of 21 · 1,235 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.