Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.440	0.440	0.425	0.430	0.241	210,000
2023-11-15	0.430	0.435	0.430	0.430	0.241	146,000
2023-11-14	0.435	0.440	0.435	0.440	0.247	12,000
2023-11-13	0.445	0.445	0.440	0.440	0.247	132,000
2023-11-10	0.435	0.450	0.435	0.450	0.252	420,000
2023-11-09	0.430	0.450	0.425	0.445	0.250	738,000
2023-11-08	0.425	0.430	0.425	0.425	0.238	244,000
2023-11-07	0.440	0.440	0.425	0.425	0.238	426,000
2023-11-06	0.435	0.440	0.420	0.420	0.236	486,000
2023-11-03	0.430	0.430	0.420	0.420	0.236	344,000
2023-11-02	0.420	0.435	0.410	0.420	0.236	756,000
2023-11-01	0.430	0.435	0.415	0.430	0.241	881,667
2023-10-31	0.430	0.440	0.410	0.415	0.233	416,000
2023-10-30	0.425	0.450	0.420	0.425	0.238	642,000
2023-10-27	0.420	0.450	0.420	0.420	0.236	496,000
2023-10-26	0.435	0.435	0.410	0.415	0.233	244,000
2023-10-25	0.420	0.420	0.410	0.410	0.230	140,000
2023-10-24	0.410	0.470	0.410	0.435	0.244	2,664,000
2023-10-20	0.400	0.400	0.400	0.400	0.224	0
2023-10-19	0.400	0.400	0.400	0.400	0.224	0
2023-10-18	0.405	0.405	0.405	0.405	0.227	20,000
2023-10-17	0.405	0.405	0.405	0.405	0.227	12,000
2023-10-16	0.400	0.405	0.400	0.405	0.227	164,000
2023-10-13	0.405	0.405	0.405	0.405	0.227	92,000
2023-10-12	0.410	0.410	0.405	0.405	0.227	56,000
2023-10-11	0.405	0.420	0.405	0.415	0.233	62,000
2023-10-10	0.405	0.410	0.405	0.405	0.227	116,000
2023-10-09	0.410	0.410	0.410	0.410	0.230	46,000
2023-10-06	0.410	0.420	0.410	0.420	0.236	342,000
2023-10-05	0.420	0.430	0.410	0.410	0.230	356,000
2023-10-04	0.410	0.410	0.410	0.410	0.230	0
2023-10-03	0.425	0.425	0.410	0.410	0.230	58,000
2023-09-29	0.420	0.425	0.410	0.420	0.236	668,000
2023-09-28	0.425	0.425	0.410	0.410	0.230	170,000
2023-09-27	0.425	0.425	0.415	0.415	0.233	62,752
2023-09-26	0.410	0.410	0.405	0.410	0.230	258,000
2023-09-25	0.415	0.435	0.410	0.410	0.230	78,000
2023-09-22	0.415	0.420	0.410	0.410	0.230	154,000
2023-09-21	0.435	0.435	0.410	0.410	0.230	386,000
2023-09-20	0.435	0.435	0.410	0.415	0.233	366,000
2023-09-19	0.440	0.440	0.415	0.420	0.236	306,000
2023-09-18	0.435	0.440	0.415	0.415	0.233	118,000
2023-09-15	0.435	0.440	0.420	0.420	0.236	226,000
2023-09-14	0.415	0.435	0.415	0.430	0.241	498,000
2023-09-13	0.420	0.435	0.405	0.405	0.227	1,130,000
2023-09-12	0.450	0.450	0.415	0.425	0.238	2,300,000
2023-09-11	0.430	0.455	0.425	0.455	0.255	1,794,000
2023-09-07	0.440	0.440	0.410	0.415	0.233	2,250,000
2023-09-06	0.450	0.465	0.440	0.465	0.261	1,730,000
2023-09-05	0.435	0.435	0.430	0.430	0.241	1,082,000
2023-09-04	0.440	0.460	0.415	0.435	0.244	1,728,000
2023-08-31	0.415	0.430	0.410	0.430	0.241	1,170,000
2023-08-30	0.445	0.470	0.420	0.420	0.236	1,940,000
2023-08-29	0.455	0.470	0.445	0.450	0.252	1,186,000
2023-08-28	0.470	0.470	0.440	0.445	0.250	1,430,000
2023-08-25	0.450	0.450	0.430	0.450	0.252	1,580,000
2023-08-24	0.480	0.480	0.430	0.450	0.252	4,222,000
2023-08-23	0.430	0.440	0.425	0.430	0.241	526,000
2023-08-22	0.415	0.435	0.415	0.415	0.233	1,468,000
2023-08-21	0.440	0.450	0.415	0.415	0.233	570,000

← NewerPage 13 of 21 · 1,229 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.