Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.440	0.450	0.420	0.430	0.241	1,210,000
2023-08-17	0.415	0.450	0.415	0.450	0.252	2,714,000
2023-08-16	0.420	0.430	0.400	0.400	0.224	606,000
2023-08-15	0.420	0.425	0.415	0.415	0.233	630,000
2023-08-14	0.430	0.430	0.410	0.415	0.233	322,000
2023-08-11	0.425	0.435	0.420	0.420	0.236	922,000
2023-08-10	0.425	0.430	0.420	0.430	0.241	386,000
2023-08-09	0.435	0.435	0.420	0.420	0.236	344,000
2023-08-08	0.435	0.435	0.430	0.430	0.241	220,000
2023-08-07	0.435	0.435	0.425	0.430	0.241	510,000
2023-08-04	0.420	0.435	0.405	0.435	0.244	650,000
2023-08-03	0.440	0.440	0.425	0.430	0.241	692,000
2023-08-02	0.450	0.470	0.430	0.435	0.244	726,000
2023-08-01	0.450	0.450	0.445	0.445	0.250	206,000
2023-07-31	0.460	0.460	0.450	0.450	0.252	360,000
2023-07-28	0.450	0.460	0.445	0.460	0.258	324,000
2023-07-27	0.460	0.465	0.450	0.450	0.252	1,404,000
2023-07-26	0.470	0.470	0.460	0.460	0.258	142,000
2023-07-25	0.475	0.475	0.470	0.470	0.264	152,000
2023-07-24	0.470	0.470	0.455	0.460	0.258	324,000
2023-07-21	0.480	0.480	0.470	0.470	0.264	404,000
2023-07-20	0.510	0.520	0.475	0.475	0.267	642,000
2023-07-19	0.500	0.500	0.485	0.500	0.281	734,000
2023-07-18	0.470	0.530	0.470	0.500	0.281	2,436,000
2023-07-14	0.475	0.480	0.470	0.470	0.264	98,000
2023-07-13	0.485	0.490	0.470	0.480	0.269	122,000
2023-07-12	0.490	0.490	0.465	0.470	0.264	558,000
2023-07-11	0.475	0.480	0.470	0.470	0.264	126,000
2023-07-10	0.500	0.500	0.475	0.475	0.267	160,000
2023-07-07	0.480	0.520	0.475	0.475	0.267	574,000
2023-07-06	0.500	0.510	0.460	0.470	0.264	1,072,000
2023-07-05	0.485	0.495	0.470	0.470	0.264	254,000
2023-07-04	0.520	0.520	0.480	0.485	0.272	293,640
2023-07-03	0.500	0.510	0.485	0.510	0.286	458,000
2023-06-30	0.475	0.520	0.475	0.485	0.272	1,156,000
2023-06-29	0.490	0.490	0.465	0.465	0.261	374,000
2023-06-28	0.490	0.490	0.485	0.485	0.272	716,000
2023-06-27	0.520	0.530	0.485	0.490	0.275	2,242,000
2023-06-26	0.590	0.610	0.500	0.520	0.292	4,954,000
2023-06-23	0.550	0.610	0.530	0.590	0.331	6,950,000
2023-06-21	0.510	0.640	0.500	0.510	0.286	13,608,000
2023-06-20	0.445	0.445	0.445	0.445	0.250	0
2023-06-19	0.440	0.470	0.440	0.440	0.247	138,000
2023-06-16	0.455	0.460	0.440	0.440	0.247	104,000
2023-06-15	0.425	0.445	0.425	0.445	0.250	30,000
2023-06-14	0.425	0.450	0.425	0.425	0.238	54,000
2023-06-13	0.435	0.440	0.435	0.440	0.247	36,000
2023-06-12	0.435	0.455	0.430	0.455	0.255	120,000
2023-06-09	0.445	0.445	0.425	0.425	0.238	8,000
2023-06-08	0.445	0.445	0.420	0.420	0.236	84,000
2023-06-07	0.450	0.450	0.435	0.435	0.244	102,000
2023-06-06	0.435	0.450	0.435	0.450	0.252	54,000
2023-06-05	0.450	0.450	0.450	0.450	0.252	10,000
2023-06-02	0.440	0.440	0.420	0.435	0.244	116,000
2023-06-01	0.440	0.455	0.415	0.415	0.233	186,000
2023-05-31	0.445	0.445	0.425	0.425	0.238	70,000
2023-05-30	0.425	0.425	0.425	0.425	0.238	52,000
2023-05-29	0.420	0.430	0.420	0.425	0.238	98,000
2023-05-25	0.425	0.425	0.425	0.425	0.238	2,000
2023-05-24	0.430	0.430	0.420	0.430	0.241	108,000

← NewerPage 14 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.