Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.080	1.180	1.080	1.110	0.623	6,635,000
2022-08-25	1.140	1.140	1.020	1.110	0.623	3,468,000
2022-08-24	1.250	1.250	1.140	1.150	0.645	9,898,000
2022-08-23	1.230	1.390	1.200	1.350	0.757	25,408,000
2022-08-22	1.190	1.250	1.150	1.150	0.645	10,361,000
2022-08-19	0.990	1.280	0.980	1.130	0.634	21,086,000
2022-08-18	1.340	1.340	1.050	1.090	0.612	24,014,000
2022-08-17	1.180	1.540	1.140	1.540	0.864	27,938,000
2022-08-16	1.170	1.200	1.100	1.140	0.640	1,630,000
2022-08-15	1.090	1.130	1.070	1.100	0.617	1,312,000
2022-08-12	1.180	1.210	1.030	1.080	0.606	3,552,000
2022-08-11	1.030	1.170	1.000	1.170	0.656	3,978,000
2022-08-10	0.990	1.050	0.950	1.030	0.578	1,788,000
2022-08-09	0.900	0.990	0.900	0.990	0.555	366,000
2022-08-08	0.920	0.980	0.920	0.960	0.539	544,000
2022-08-05	0.930	0.930	0.920	0.920	0.516	16,000
2022-08-04	0.880	0.970	0.880	0.940	0.527	252,000
2022-08-03	0.880	0.910	0.880	0.910	0.511	42,000
2022-08-02	0.860	0.880	0.860	0.880	0.494	72,000
2022-08-01	0.880	0.910	0.880	0.910	0.511	66,000
2022-07-29	0.900	0.960	0.870	0.920	0.516	502,000
2022-07-28	0.890	0.890	0.870	0.880	0.494	38,000
2022-07-27	0.910	0.910	0.830	0.870	0.488	706,000
2022-07-26	0.940	0.940	0.920	0.920	0.516	472,000
2022-07-25	0.940	0.940	0.940	0.940	0.527	18,000
2022-07-22	1.010	1.010	0.940	0.980	0.550	68,000
2022-07-21	0.980	0.980	0.950	0.950	0.533	72,000
2022-07-20	1.000	1.000	0.970	0.990	0.555	146,000
2022-07-19	1.000	1.020	1.000	1.000	0.561	158,000
2022-07-18	0.980	1.160	0.940	1.000	0.561	2,969,500
2022-07-15	0.970	0.970	0.960	0.960	0.539	28,000
2022-07-14	0.930	0.980	0.920	0.970	0.544	148,000
2022-07-13	0.960	0.970	0.920	0.970	0.544	124,000
2022-07-12	0.940	0.960	0.920	0.960	0.539	92,000
2022-07-11	0.970	0.970	0.930	0.930	0.522	12,000
2022-07-08	0.950	0.970	0.920	0.970	0.544	92,000
2022-07-07	0.960	0.960	0.950	0.950	0.533	32,000
2022-07-06	0.950	0.950	0.950	0.950	0.533	70,000
2022-07-05	0.940	0.970	0.940	0.970	0.544	42,000
2022-07-04	0.980	0.990	0.940	0.990	0.555	250,000
2022-06-30	1.020	1.020	0.950	1.000	0.561	292,000
2022-06-29	0.980	0.980	0.950	0.960	0.539	494,000
2022-06-28	0.980	1.010	0.980	1.000	0.561	618,000
2022-06-27	0.980	1.000	0.960	0.980	0.550	260,000
2022-06-24	0.950	0.980	0.950	0.980	0.550	436,000
2022-06-23	0.940	0.960	0.940	0.960	0.539	221,474
2022-06-22	0.950	0.960	0.900	0.940	0.527	578,000
2022-06-21	0.910	0.990	0.900	0.970	0.544	585,275
2022-06-20	0.980	0.980	0.920	0.930	0.522	1,540,000
2022-06-17	1.000	1.010	0.970	1.010	0.567	160,000
2022-06-16	1.000	1.010	0.990	1.010	0.567	510,000
2022-06-15	1.060	1.060	1.010	1.010	0.567	268,000
2022-06-14	1.010	1.040	0.990	1.040	0.583	512,000
2022-06-13	1.010	1.040	0.990	1.040	0.583	1,182,000
2022-06-10	1.030	1.060	1.020	1.050	0.589	162,000
2022-06-09	1.060	1.070	1.020	1.050	0.589	780,000
2022-06-08	1.070	1.070	1.030	1.060	0.595	690,000
2022-06-07	1.080	1.080	1.060	1.080	0.606	358,000
2022-06-06	1.070	1.090	1.060	1.070	0.600	862,000
2022-06-02	1.100	1.120	1.080	1.110	0.623	496,000

← NewerPage 18 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.