Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.490	0.490	0.465	0.470	0.264	614,000
2022-11-21	0.500	0.500	0.485	0.490	0.275	186,000
2022-11-18	0.500	0.510	0.490	0.500	0.281	280,000
2022-11-17	0.550	0.550	0.485	0.510	0.286	2,780,000
2022-11-16	0.630	0.670	0.550	0.570	0.320	3,622,000
2022-11-15	0.430	0.650	0.430	0.650	0.365	6,664,513
2022-11-14	0.445	0.460	0.430	0.455	0.255	818,000
2022-11-11	0.450	0.455	0.425	0.445	0.250	990,000
2022-11-10	0.450	0.450	0.425	0.450	0.252	632,000
2022-11-09	0.475	0.475	0.435	0.440	0.247	272,000
2022-11-08	0.480	0.480	0.445	0.450	0.252	974,000
2022-11-07	0.420	0.485	0.415	0.460	0.258	2,440,000
2022-11-04	0.400	0.425	0.400	0.415	0.233	496,000
2022-11-03	0.395	0.400	0.390	0.390	0.219	108,000
2022-11-02	0.400	0.400	0.400	0.400	0.224	48,000
2022-11-01	0.390	0.405	0.380	0.400	0.224	354,000
2022-10-31	0.380	0.400	0.380	0.390	0.219	330,000
2022-10-28	0.415	0.415	0.380	0.380	0.213	144,000
2022-10-27	0.425	0.425	0.400	0.410	0.230	232,000
2022-10-26	0.440	0.440	0.400	0.405	0.227	312,000
2022-10-25	0.415	0.415	0.390	0.400	0.224	334,000
2022-10-24	0.430	0.435	0.410	0.415	0.233	878,000
2022-10-21	0.465	0.485	0.450	0.455	0.255	1,730,000
2022-10-20	0.460	0.490	0.450	0.455	0.255	380,000
2022-10-19	0.470	0.485	0.470	0.470	0.264	142,000
2022-10-18	0.480	0.490	0.455	0.470	0.264	512,000
2022-10-17	0.490	0.500	0.485	0.500	0.281	34,000
2022-10-14	0.510	0.510	0.490	0.500	0.281	446,000
2022-10-13	0.500	0.510	0.500	0.500	0.281	280,000
2022-10-12	0.520	0.520	0.500	0.510	0.286	506,000
2022-10-11	0.540	0.560	0.520	0.530	0.297	842,000
2022-10-10	0.540	0.540	0.510	0.520	0.292	574,000
2022-10-07	0.550	0.570	0.550	0.560	0.314	1,194,000
2022-10-06	0.530	0.550	0.530	0.540	0.303	244,000
2022-10-05	0.570	0.590	0.550	0.560	0.314	448,000
2022-10-03	0.540	0.550	0.530	0.540	0.303	332,000
2022-09-30	0.520	0.550	0.500	0.520	0.292	850,000
2022-09-29	0.560	0.570	0.500	0.520	0.292	676,000
2022-09-28	0.570	0.570	0.520	0.530	0.297	1,728,000
2022-09-27	0.600	0.610	0.570	0.580	0.325	1,792,000
2022-09-26	0.610	0.640	0.600	0.600	0.337	2,858,000
2022-09-23	0.700	0.710	0.640	0.650	0.365	4,286,000
2022-09-22	0.760	0.760	0.700	0.720	0.404	2,852,000
2022-09-21	0.760	0.870	0.760	0.780	0.438	3,314,000
2022-09-20	0.770	0.820	0.760	0.770	0.432	1,796,000
2022-09-19	0.780	0.800	0.780	0.790	0.443	418,000
2022-09-16	0.800	0.820	0.790	0.810	0.454	1,036,000
2022-09-15	0.830	0.830	0.780	0.780	0.438	1,630,000
2022-09-14	0.830	0.850	0.810	0.820	0.460	626,000
2022-09-13	0.800	0.930	0.770	0.840	0.471	3,106,000
2022-09-09	0.800	0.800	0.750	0.780	0.438	1,296,000
2022-09-08	0.800	0.810	0.740	0.760	0.426	3,268,000
2022-09-07	0.810	0.820	0.770	0.810	0.454	1,844,000
2022-09-06	0.880	0.880	0.780	0.810	0.454	3,452,000
2022-09-05	0.920	0.920	0.850	0.870	0.488	1,862,000
2022-09-02	0.930	0.970	0.920	0.950	0.533	1,668,000
2022-09-01	0.920	0.980	0.920	0.970	0.544	1,954,000
2022-08-31	0.960	0.970	0.920	0.920	0.516	4,488,000
2022-08-30	1.030	1.030	0.960	0.990	0.555	4,730,000
2022-08-29	1.130	1.130	0.990	1.030	0.578	8,226,000

← NewerPage 17 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.