Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.455	0.470	0.405	0.445	0.250	328,000
2023-05-22	0.460	0.460	0.450	0.450	0.252	140,000
2023-05-19	0.470	0.475	0.470	0.470	0.264	262,000
2023-05-18	0.460	0.465	0.460	0.465	0.261	40,000
2023-05-17	0.485	0.485	0.460	0.460	0.258	154,000
2023-05-16	0.485	0.485	0.465	0.470	0.264	100,000
2023-05-15	0.475	0.475	0.470	0.470	0.264	158,000
2023-05-12	0.470	0.470	0.450	0.460	0.258	148,000
2023-05-11	0.450	0.450	0.450	0.450	0.252	16,000
2023-05-10	0.450	0.480	0.450	0.470	0.264	50,000
2023-05-09	0.475	0.475	0.445	0.445	0.250	164,000
2023-05-08	0.460	0.460	0.460	0.460	0.258	46,000
2023-05-05	0.460	0.460	0.445	0.445	0.250	142,000
2023-05-04	0.455	0.460	0.455	0.460	0.258	66,000
2023-05-03	0.470	0.475	0.445	0.455	0.255	388,000
2023-05-02	0.465	0.490	0.465	0.480	0.269	1,038,000
2023-04-28	0.445	0.445	0.430	0.430	0.241	242,000
2023-04-27	0.445	0.450	0.445	0.450	0.252	100,000
2023-04-26	0.455	0.455	0.440	0.445	0.250	402,000
2023-04-25	0.465	0.465	0.450	0.460	0.258	332,000
2023-04-24	0.460	0.475	0.460	0.475	0.267	124,000
2023-04-21	0.470	0.480	0.460	0.480	0.269	578,000
2023-04-20	0.490	0.490	0.475	0.480	0.269	640,000
2023-04-19	0.510	0.510	0.495	0.495	0.278	832,000
2023-04-18	0.500	0.570	0.495	0.510	0.286	2,024,000
2023-04-17	0.520	0.520	0.500	0.500	0.281	388,000
2023-04-14	0.510	0.520	0.500	0.500	0.281	550,000
2023-04-13	0.500	0.540	0.495	0.510	0.286	904,000
2023-04-12	0.500	0.510	0.500	0.510	0.286	872,000
2023-04-11	0.510	0.530	0.510	0.520	0.292	184,000
2023-04-06	0.500	0.530	0.490	0.510	0.286	318,000
2023-04-04	0.500	0.510	0.500	0.510	0.286	158,360
2023-04-03	0.540	0.540	0.500	0.510	0.286	584,000
2023-03-31	0.550	0.550	0.550	0.550	0.309	16,000
2023-03-30	0.550	0.550	0.530	0.550	0.309	92,000
2023-03-29	0.540	0.540	0.540	0.540	0.303	92,000
2023-03-28	0.540	0.540	0.540	0.540	0.303	0
2023-03-27	0.550	0.550	0.550	0.550	0.309	0
2023-03-24	0.510	0.560	0.510	0.560	0.314	14,000
2023-03-23	0.550	0.570	0.530	0.550	0.309	249,800
2023-03-22	0.550	0.570	0.520	0.550	0.309	824,000
2023-03-21	0.520	0.550	0.520	0.540	0.303	146,000
2023-03-20	0.550	0.580	0.510	0.550	0.309	588,000
2023-03-17	0.530	0.540	0.510	0.530	0.297	224,000
2023-03-16	0.500	0.540	0.500	0.530	0.297	228,000
2023-03-15	0.530	0.530	0.510	0.510	0.286	724,000
2023-03-14	0.580	0.600	0.520	0.540	0.303	1,604,000
2023-03-13	0.600	0.640	0.600	0.600	0.337	316,000
2023-03-10	0.640	0.640	0.610	0.620	0.348	392,000
2023-03-09	0.620	0.670	0.620	0.640	0.359	604,000
2023-03-08	0.670	0.670	0.640	0.640	0.359	58,000
2023-03-07	0.660	0.660	0.640	0.640	0.359	362,000
2023-03-06	0.670	0.690	0.630	0.640	0.359	352,000
2023-03-03	0.650	0.650	0.650	0.650	0.365	80,000
2023-03-02	0.670	0.700	0.620	0.660	0.370	1,146,000
2023-03-01	0.640	0.670	0.640	0.650	0.365	856,000
2023-02-28	0.600	0.720	0.590	0.670	0.376	2,036,000
2023-02-27	0.610	0.610	0.570	0.580	0.325	174,000
2023-02-24	0.620	0.620	0.600	0.600	0.337	268,000
2023-02-23	0.610	0.630	0.600	0.610	0.342	290,000

← NewerPage 15 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.