Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.100	1.120	1.090	1.120	0.628	674,000
2022-05-31	1.160	1.180	1.090	1.110	0.623	1,816,000
2022-05-30	1.090	1.120	1.090	1.110	0.623	544,000
2022-05-27	1.100	1.120	1.100	1.100	0.617	292,000
2022-05-26	1.130	1.140	1.120	1.140	0.640	592,000
2022-05-25	1.190	1.190	1.120	1.160	0.651	742,000
2022-05-24	1.170	1.190	1.170	1.170	0.656	92,000
2022-05-23	1.130	1.160	1.130	1.160	0.651	60,000
2022-05-20	1.270	1.270	1.100	1.160	0.651	1,574,000
2022-05-19	1.150	1.200	1.140	1.200	0.673	210,000
2022-05-18	1.190	1.200	1.180	1.200	0.673	192,000
2022-05-17	1.160	1.180	1.120	1.180	0.662	134,000
2022-05-16	1.140	1.160	1.130	1.160	0.651	2,172,000
2022-05-13	1.140	1.150	1.120	1.150	0.645	3,022,000
2022-05-12	1.060	1.150	1.050	1.140	0.640	700,000
2022-05-11	1.050	1.120	1.050	1.060	0.595	316,000
2022-05-10	1.060	1.110	1.050	1.110	0.623	384,000
2022-05-06	1.050	1.120	1.050	1.120	0.628	378,000
2022-05-05	1.130	1.140	1.040	1.080	0.606	1,438,000
2022-05-04	1.140	1.160	1.120	1.120	0.628	628,000
2022-05-03	1.160	1.160	1.100	1.120	0.628	856,000
2022-04-29	1.220	1.220	1.130	1.150	0.645	1,146,000
2022-04-28	1.210	1.210	1.150	1.190	0.668	442,000
2022-04-27	1.200	1.250	1.150	1.200	0.673	782,000
2022-04-26	1.260	1.280	1.240	1.250	0.701	274,000
2022-04-25	1.270	1.270	1.250	1.250	0.701	222,000
2022-04-22	1.270	1.320	1.270	1.320	0.741	262,000
2022-04-21	1.270	1.340	1.270	1.290	0.724	280,000
2022-04-20	1.300	1.340	1.260	1.340	0.752	406,000
2022-04-19	1.360	1.360	1.300	1.320	0.741	1,038,000
2022-04-14	1.400	1.400	1.300	1.400	0.785	1,022,000
2022-04-13	1.300	1.390	1.260	1.390	0.780	258,000
2022-04-12	1.220	1.310	1.220	1.300	0.729	470,000
2022-04-11	1.340	1.370	1.300	1.300	0.729	700,000
2022-04-08	1.410	1.410	1.340	1.360	0.763	374,000
2022-04-07	1.400	1.440	1.360	1.380	0.774	338,000
2022-04-06	1.390	1.480	1.350	1.380	0.774	608,000
2022-04-04	1.480	1.490	1.380	1.390	0.780	936,000
2022-04-01	1.410	1.500	1.410	1.460	0.819	674,000
2022-03-31	1.600	1.600	1.380	1.500	0.842	1,376,000
2022-03-30	1.310	1.520	1.300	1.500	0.842	2,747,740
2022-03-29	1.440	1.470	1.330	1.350	0.757	1,202,000
2022-03-28	1.640	1.640	1.420	1.440	0.808	1,870,000
2022-03-25	1.670	1.670	1.460	1.620	0.909	10,578,000
2022-03-24	1.390	1.580	1.390	1.530	0.858	16,498,615
2022-03-23	1.210	1.230	1.200	1.210	0.679	888,000
2022-03-22	1.260	1.260	1.150	1.180	0.662	1,120,000
2022-03-21	1.250	1.320	1.200	1.230	0.690	1,340,000
2022-03-18	1.120	1.300	1.120	1.240	0.696	2,194,000
2022-03-17	1.170	1.170	1.120	1.120	0.628	884,000
2022-03-16	1.120	1.130	1.090	1.120	0.628	684,000
2022-03-15	1.130	1.130	1.020	1.090	0.612	1,300,000
2022-03-14	1.070	1.130	1.070	1.130	0.634	474,000
2022-03-11	1.100	1.150	1.080	1.150	0.645	410,000
2022-03-10	1.120	1.190	1.120	1.150	0.645	976,000
2022-03-09	1.050	1.110	1.040	1.080	0.606	2,626,000
2022-03-08	1.090	1.130	1.070	1.080	0.606	540,000
2022-03-07	1.100	1.150	1.030	1.150	0.645	1,668,000
2022-03-04	1.110	1.150	1.110	1.150	0.645	596,000
2022-03-03	1.120	1.140	1.120	1.120	0.628	124,000

← NewerPage 19 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.