Earthasia Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.750	0.790	0.730	0.770	0.432	2,502,000
2021-12-02	0.710	0.710	0.700	0.710	0.398	166,000
2021-12-01	0.730	0.730	0.710	0.710	0.398	418,000
2021-11-30	0.710	0.720	0.700	0.720	0.404	368,000
2021-11-29	0.760	0.760	0.710	0.720	0.404	1,196,000
2021-11-26	0.760	0.760	0.740	0.760	0.426	818,000
2021-11-25	0.780	0.870	0.750	0.780	0.438	11,188,000
2021-11-24	0.720	0.730	0.710	0.710	0.398	228,000
2021-11-23	0.710	0.740	0.690	0.710	0.398	530,000
2021-11-22	0.710	0.720	0.700	0.710	0.398	410,000
2021-11-19	0.720	0.720	0.680	0.690	0.387	474,000
2021-11-18	0.730	0.730	0.720	0.720	0.404	196,000
2021-11-17	0.730	0.730	0.710	0.730	0.410	250,000
2021-11-16	0.730	0.730	0.710	0.710	0.398	170,000
2021-11-15	0.730	0.730	0.710	0.730	0.410	232,000
2021-11-12	0.730	0.730	0.720	0.720	0.404	180,000
2021-11-11	0.720	0.730	0.700	0.720	0.404	238,000
2021-11-10	0.700	0.720	0.700	0.720	0.404	158,000
2021-11-09	0.710	0.740	0.690	0.720	0.404	202,000
2021-11-08	0.730	0.730	0.710	0.710	0.398	104,000
2021-11-05	0.730	0.730	0.710	0.710	0.398	212,000
2021-11-04	0.720	0.730	0.710	0.730	0.410	230,000
2021-11-03	0.740	0.740	0.720	0.730	0.410	320,000
2021-11-02	0.750	0.760	0.750	0.750	0.421	388,000
2021-11-01	0.720	0.740	0.720	0.740	0.415	242,000
2021-10-29	0.730	0.730	0.720	0.720	0.404	168,000
2021-10-28	0.730	0.740	0.720	0.720	0.404	220,000
2021-10-27	0.760	0.760	0.720	0.720	0.404	128,000
2021-10-26	0.760	0.760	0.720	0.730	0.410	356,000
2021-10-25	0.720	0.830	0.700	0.760	0.426	5,002,000
2021-10-22	0.750	0.790	0.730	0.740	0.415	1,210,000
2021-10-21	0.750	0.760	0.720	0.730	0.410	132,000
2021-10-20	0.760	0.810	0.740	0.760	0.426	3,522,000
2021-10-19	0.740	0.770	0.720	0.760	0.426	1,126,000
2021-10-18	0.740	0.740	0.740	0.740	0.415	0

← NewerPage 21 of 21 · 1,235 trading days

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.