Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.150	1.150	1.100	1.120	0.628	360,000
2022-03-01	1.170	1.180	1.120	1.150	0.645	460,000
2022-02-28	1.100	1.150	1.000	1.120	0.628	890,000
2022-02-25	1.150	1.160	1.050	1.100	0.617	2,686,000
2022-02-24	1.180	1.180	1.070	1.140	0.640	2,074,000
2022-02-23	1.200	1.250	1.160	1.220	0.684	628,000
2022-02-22	1.310	1.310	1.170	1.200	0.673	2,878,000
2022-02-21	1.370	1.370	1.330	1.330	0.746	446,000
2022-02-18	1.350	1.400	1.300	1.370	0.769	1,085,900
2022-02-17	1.370	1.420	1.360	1.380	0.774	516,000
2022-02-16	1.420	1.440	1.370	1.400	0.785	1,364,000
2022-02-15	1.400	1.460	1.350	1.400	0.785	890,000
2022-02-14	1.300	1.440	1.300	1.440	0.808	1,874,000
2022-02-11	1.530	1.530	1.370	1.400	0.785	4,178,000
2022-02-10	1.690	1.690	1.440	1.540	0.864	9,408,000
2022-02-09	1.600	1.680	1.530	1.680	0.942	6,908,000
2022-02-08	1.490	1.580	1.420	1.580	0.886	8,052,000
2022-02-07	1.400	1.510	1.340	1.490	0.836	6,168,000
2022-02-04	1.280	1.420	1.230	1.410	0.791	15,982,000
2022-01-31	1.090	1.220	1.090	1.220	0.684	4,270,000
2022-01-28	1.080	1.110	1.050	1.090	0.612	1,590,000
2022-01-27	1.060	1.140	1.040	1.110	0.623	2,710,000
2022-01-26	1.050	1.080	1.050	1.080	0.606	1,900,200
2022-01-25	1.050	1.080	1.000	1.040	0.583	1,274,000
2022-01-24	1.050	1.080	1.040	1.080	0.606	1,872,000
2022-01-21	1.040	1.090	1.020	1.060	0.595	2,020,000
2022-01-20	1.040	1.110	1.020	1.030	0.578	2,302,000
2022-01-19	1.030	1.040	1.010	1.030	0.578	950,000
2022-01-18	1.020	1.050	1.000	1.020	0.572	698,000
2022-01-17	1.050	1.090	1.000	1.020	0.572	1,972,000
2022-01-14	1.030	1.040	1.020	1.040	0.583	996,400
2022-01-13	1.020	1.050	0.990	1.020	0.572	990,000
2022-01-12	1.010	1.040	1.010	1.010	0.567	670,000
2022-01-11	1.050	1.050	0.990	1.020	0.572	986,000
2022-01-10	1.050	1.070	1.010	1.030	0.578	1,388,000
2022-01-07	0.950	1.040	0.940	1.020	0.572	7,835,000
2022-01-06	0.890	0.930	0.870	0.920	0.516	620,000
2022-01-05	0.910	0.920	0.880	0.900	0.505	1,150,000
2022-01-04	0.900	0.960	0.890	0.940	0.527	1,706,000
2022-01-03	1.000	1.000	0.870	0.910	0.511	4,216,000
2021-12-31	0.950	1.020	0.920	1.010	0.567	1,574,000
2021-12-30	1.040	1.040	0.920	0.960	0.539	2,108,000
2021-12-29	1.180	1.180	0.980	0.990	0.555	5,582,000
2021-12-28	1.200	1.220	1.080	1.100	0.617	13,180,000
2021-12-24	0.960	1.090	0.960	1.070	0.600	14,560,000
2021-12-23	0.910	0.950	0.830	0.900	0.505	8,746,000
2021-12-22	0.760	0.800	0.760	0.800	0.449	530,000
2021-12-21	0.740	0.780	0.720	0.780	0.438	312,000
2021-12-20	0.770	0.780	0.730	0.750	0.421	512,000
2021-12-17	0.750	0.760	0.730	0.750	0.421	274,000
2021-12-16	0.830	0.830	0.780	0.780	0.438	468,000
2021-12-15	0.740	0.830	0.740	0.820	0.460	5,166,000
2021-12-14	0.730	0.750	0.720	0.740	0.415	420,000
2021-12-13	0.760	0.770	0.730	0.740	0.415	348,000
2021-12-10	0.770	0.790	0.740	0.770	0.432	564,000
2021-12-09	0.730	0.760	0.720	0.760	0.426	196,000
2021-12-08	0.710	0.760	0.710	0.740	0.415	402,000
2021-12-07	0.740	0.750	0.720	0.730	0.410	206,000
2021-12-06	0.750	0.770	0.720	0.740	0.415	488,000
2021-12-03	0.750	0.790	0.730	0.770	0.432	2,502,000

← NewerPage 20 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.