Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.640	0.640	0.610	0.630	0.353	190,000
2023-02-21	0.670	0.670	0.620	0.630	0.353	922,000
2023-02-20	0.660	0.670	0.660	0.670	0.376	238,000
2023-02-17	0.690	0.690	0.660	0.670	0.376	404,000
2023-02-16	0.690	0.690	0.660	0.690	0.387	932,000
2023-02-15	0.730	0.730	0.680	0.700	0.393	1,193,640
2023-02-14	0.730	0.730	0.690	0.730	0.410	1,558,000
2023-02-13	0.700	0.750	0.680	0.720	0.404	1,768,000
2023-02-10	0.680	0.700	0.680	0.700	0.393	1,044,000
2023-02-09	0.720	0.720	0.680	0.680	0.382	852,000
2023-02-08	0.700	0.700	0.660	0.700	0.393	1,886,000
2023-02-07	0.750	0.750	0.660	0.680	0.382	2,497,995
2023-02-06	0.710	0.770	0.690	0.720	0.404	4,758,000
2023-02-03	0.680	0.700	0.660	0.690	0.387	2,064,000
2023-02-02	0.720	0.720	0.660	0.680	0.382	3,716,000
2023-02-01	0.590	0.770	0.590	0.710	0.398	10,646,000
2023-01-31	0.580	0.590	0.550	0.570	0.320	1,362,000
2023-01-30	0.560	0.620	0.550	0.560	0.314	1,298,000
2023-01-27	0.600	0.610	0.560	0.600	0.337	2,558,000
2023-01-26	0.500	0.640	0.500	0.570	0.320	11,888,000
2023-01-20	0.460	0.465	0.450	0.465	0.261	237,300
2023-01-19	0.440	0.460	0.440	0.460	0.258	994,000
2023-01-18	0.430	0.440	0.430	0.435	0.244	260,000
2023-01-17	0.435	0.435	0.430	0.430	0.241	164,000
2023-01-16	0.435	0.450	0.435	0.435	0.244	698,000
2023-01-13	0.440	0.440	0.420	0.425	0.238	662,000
2023-01-12	0.435	0.445	0.435	0.440	0.247	332,000
2023-01-11	0.445	0.455	0.435	0.435	0.244	486,000
2023-01-10	0.455	0.470	0.430	0.445	0.250	1,444,000
2023-01-09	0.470	0.475	0.450	0.470	0.264	584,000
2023-01-06	0.450	0.485	0.440	0.450	0.252	1,478,000
2023-01-05	0.430	0.450	0.430	0.430	0.241	288,000
2023-01-04	0.440	0.450	0.435	0.435	0.244	636,000
2023-01-03	0.440	0.455	0.440	0.455	0.255	150,000
2022-12-30	0.435	0.445	0.435	0.440	0.247	340,000
2022-12-29	0.435	0.440	0.425	0.435	0.244	774,000
2022-12-28	0.470	0.470	0.440	0.450	0.252	556,000
2022-12-23	0.460	0.465	0.460	0.460	0.258	142,000
2022-12-22	0.470	0.470	0.430	0.460	0.258	434,000
2022-12-21	0.440	0.450	0.440	0.450	0.252	334,000
2022-12-20	0.460	0.465	0.450	0.450	0.252	840,000
2022-12-19	0.480	0.485	0.465	0.475	0.267	1,342,000
2022-12-16	0.480	0.500	0.475	0.495	0.278	754,000
2022-12-15	0.480	0.500	0.470	0.495	0.278	654,000
2022-12-14	0.500	0.510	0.485	0.485	0.272	1,116,000
2022-12-13	0.510	0.510	0.500	0.510	0.286	318,000
2022-12-12	0.520	0.520	0.510	0.510	0.286	686,000
2022-12-09	0.520	0.540	0.510	0.530	0.297	1,324,000
2022-12-08	0.540	0.560	0.530	0.530	0.297	1,038,000
2022-12-07	0.560	0.560	0.510	0.520	0.292	2,135,000
2022-12-06	0.510	0.580	0.510	0.560	0.314	1,276,000
2022-12-05	0.495	0.540	0.495	0.540	0.303	1,886,000
2022-12-02	0.510	0.530	0.495	0.495	0.278	1,408,000
2022-12-01	0.540	0.570	0.510	0.510	0.286	2,512,000
2022-11-30	0.460	0.570	0.455	0.540	0.303	7,516,000
2022-11-29	0.455	0.475	0.450	0.465	0.261	1,474,000
2022-11-28	0.460	0.470	0.450	0.470	0.264	592,000
2022-11-25	0.465	0.500	0.465	0.475	0.267	894,000
2022-11-24	0.450	0.510	0.445	0.485	0.272	1,734,000
2022-11-23	0.455	0.465	0.455	0.460	0.258	1,594,000

← NewerPage 16 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.