Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.700	10.700	10.500	10.520	8.947	177,000
2024-08-07	10.600	10.660	10.460	10.660	9.066	403,124
2024-08-06	10.220	10.600	10.220	10.560	8.981	427,000
2024-08-05	10.360	10.480	10.220	10.340	8.794	354,472
2024-08-02	10.520	10.600	10.380	10.460	8.896	238,515
2024-08-01	10.700	10.700	10.540	10.560	8.981	261,000
2024-07-31	10.560	10.720	10.540	10.640	9.049	4,691,000
2024-07-30	10.660	10.700	10.520	10.540	8.964	87,961
2024-07-29	10.700	10.800	10.620	10.620	9.032	47,000
2024-07-26	10.880	10.880	10.620	10.640	9.049	43,332
2024-07-25	10.820	10.900	10.620	10.720	9.117	94,000
2024-07-24	10.840	10.900	10.720	10.740	9.134	87,000
2024-07-23	10.940	10.940	10.840	10.860	9.236	37,000
2024-07-22	10.980	10.980	10.840	10.900	9.270	124,457
2024-07-19	11.220	11.220	10.940	10.940	9.304	152,265
2024-07-18	11.240	11.300	11.020	11.100	9.440	142,000
2024-07-17	11.020	11.100	10.960	10.980	9.338	60,000
2024-07-16	11.180	11.180	10.940	10.980	9.338	121,719
2024-07-15	11.220	11.400	11.160	11.160	9.491	102,014
2024-07-12	11.100	11.420	11.100	11.360	9.661	503,053
2024-07-11	11.160	11.160	10.980	11.100	9.440	247,928
2024-07-10	11.140	11.140	10.900	11.040	9.389	140,000
2024-07-09	11.140	11.160	11.100	11.100	9.440	14,000
2024-07-08	11.260	11.260	11.100	11.100	9.440	91,937
2024-07-05	11.300	11.360	11.260	11.340	9.644	100,988
2024-07-04	11.140	11.260	11.140	11.240	9.559	45,811
2024-07-03	11.180	11.240	11.140	11.140	9.474	143,441
2024-07-02	11.020	11.280	11.020	11.140	9.474	256,733
2024-06-28	11.000	11.080	10.980	11.020	9.372	79,580
2024-06-27	11.160	11.160	10.980	11.040	9.389	130,000
2024-06-26	11.120	11.160	11.080	11.100	9.440	204,925
2024-06-25	11.100	11.120	11.060	11.060	9.406	82,000
2024-06-24	11.200	11.200	11.040	11.040	9.389	138,000
2024-06-21	11.300	11.300	11.140	11.180	9.508	262,074
2024-06-20	11.440	11.440	11.260	11.300	9.610	138,016
2024-06-19	11.280	11.460	11.200	11.460	9.746	256,000
2024-06-18	11.400	11.400	11.280	11.280	9.593	165,677
2024-06-17	11.300	11.360	11.200	11.280	9.593	117,612
2024-06-14	11.340	11.480	11.220	11.380	9.678	82,140
2024-06-13	11.480	11.480	11.160	11.360	9.661	88,000
2024-06-12	11.160	11.220	11.100	11.180	9.508	325,162
2024-06-11	11.620	11.660	11.140	11.300	9.610	317,735
2024-06-07	11.620	11.680	11.500	11.540	9.814	204,700
2024-06-06	11.900	11.960	11.580	11.620	9.882	288,200
2024-06-05	11.840	11.900	11.740	11.800	10.035	256,862
2024-06-04	11.840	11.880	11.700	11.860	10.086	372,416
2024-06-03	11.920	12.060	11.880	11.940	10.154	317,709
2024-05-31	12.180	12.440	12.180	12.300	10.037	494,286
2024-05-30	12.280	12.360	12.180	12.200	9.956	411,000
2024-05-29	12.500	12.500	12.280	12.280	10.021	567,000
2024-05-28	12.500	12.540	12.400	12.500	10.200	603,000
2024-05-27	12.420	12.500	12.220	12.500	10.200	486,445
2024-05-24	12.660	12.680	12.320	12.380	10.102	534,000
2024-05-23	12.800	12.820	12.560	12.680	10.347	476,046
2024-05-22	12.840	13.060	12.760	12.920	10.543	1,366,046
2024-05-21	12.900	13.240	12.760	12.780	10.429	1,370,522
2024-05-20	12.640	12.820	12.520	12.760	10.413	870,062
2024-05-17	12.680	12.700	12.460	12.600	10.282	506,000
2024-05-16	12.620	12.740	12.600	12.680	10.347	343,859
2024-05-14	12.560	12.800	12.440	12.600	10.282	291,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.3700 HKD
2026-05-14	0.7000 HKD
2025-09-24	0.4082 HKD
2025-06-03	0.4978 HKD
2024-09-24	0.3683 HKD
2024-06-03	0.4978 HKD
2023-09-22	0.3683 HKD
2023-05-23	0.4978 HKD
2022-09-23	0.3285 HKD
2022-05-11	0.4978 HKD
2021-09-23	0.3285 HKD
2021-05-11	0.4978 HKD
2020-09-24	0.3285 HKD
2020-05-08	0.4978 HKD
2019-09-26	0.3285 HKD
2019-05-27	0.4978 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.