Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	12.560	12.800	12.440	12.600	10.282	291,000
2024-05-13	12.500	12.700	12.440	12.700	10.364	397,000
2024-05-10	12.100	12.540	12.060	12.500	10.200	784,061
2024-05-09	11.920	12.200	11.840	12.060	9.841	442,005
2024-05-08	12.140	12.140	11.720	11.900	9.711	256,000
2024-05-07	12.340	12.340	12.080	12.120	9.890	128,098
2024-05-06	12.220	12.360	12.220	12.340	10.070	169,358
2024-05-03	12.100	12.420	12.100	12.300	10.037	528,770
2024-05-02	11.940	12.140	11.860	12.100	9.874	486,406
2024-04-30	12.060	12.060	11.880	11.980	9.776	216,310
2024-04-29	11.720	12.140	11.620	12.060	9.841	346,358
2024-04-26	11.520	11.840	11.520	11.680	9.531	243,549
2024-04-25	11.500	11.720	11.460	11.600	9.466	242,000
2024-04-24	11.480	11.600	11.480	11.500	9.384	249,000
2024-04-23	11.300	11.500	11.240	11.460	9.352	165,100
2024-04-22	11.340	11.480	11.300	11.300	9.221	192,092
2024-04-19	11.360	11.360	11.280	11.320	9.237	69,091
2024-04-18	11.200	11.460	11.120	11.420	9.319	237,003
2024-04-17	11.260	11.260	11.240	11.240	9.172	101,000
2024-04-16	11.300	11.300	11.100	11.220	9.156	147,000
2024-04-15	11.480	11.540	11.300	11.340	9.254	293,000
2024-04-12	11.700	11.700	11.440	11.480	9.368	321,202
2024-04-11	11.820	11.840	11.660	11.700	9.548	283,070
2024-04-10	11.700	12.060	11.680	11.880	9.694	690,489
2024-04-09	11.680	11.760	11.600	11.760	9.596	173,523
2024-04-08	11.480	11.660	11.460	11.600	9.466	182,179
2024-04-05	11.360	11.480	11.240	11.460	9.352	552,597
2024-04-03	11.300	11.380	11.280	11.340	9.254	70,571
2024-04-02	11.100	11.500	11.100	11.380	9.286	205,141
2024-03-28	10.800	11.000	10.800	10.980	8.960	60,475
2024-03-27	10.820	10.920	10.800	10.920	8.911	103,532
2024-03-26	10.900	11.100	10.800	10.820	8.829	174,494
2024-03-25	10.920	11.000	10.840	10.880	8.878	149,223
2024-03-22	11.000	11.000	10.800	10.840	8.846	168,596
2024-03-21	11.000	11.120	10.980	11.000	8.976	265,000
2024-03-20	10.820	11.000	10.820	10.980	8.960	357,577
2024-03-19	11.000	11.000	10.920	11.000	8.976	284,196
2024-03-18	11.160	11.260	11.120	11.140	9.091	73,148
2024-03-15	11.200	11.240	11.160	11.160	9.107	152,873
2024-03-14	11.200	11.340	11.180	11.200	9.140	321,560
2024-03-13	11.540	11.620	11.380	11.380	9.286	313,275
2024-03-12	11.480	11.640	11.480	11.580	9.450	348,713
2024-03-11	11.400	11.520	11.380	11.480	9.368	222,000
2024-03-08	11.280	11.440	11.160	11.380	9.286	403,523
2024-03-07	11.040	11.440	11.040	11.260	9.188	571,466
2024-03-06	11.000	11.100	10.820	10.920	8.911	346,229
2024-03-05	11.000	11.000	10.860	10.920	8.911	281,992
2024-03-04	11.180	11.280	10.980	11.020	8.993	199,499
2024-03-01	11.300	11.340	11.100	11.140	9.091	189,707
2024-02-29	11.320	11.480	11.300	11.300	9.221	258,000
2024-02-28	11.500	11.680	11.300	11.520	9.401	608,549
2024-02-27	11.440	11.500	11.300	11.500	9.384	273,850
2024-02-26	11.500	11.540	11.440	11.480	9.368	175,304
2024-02-23	11.700	11.720	11.500	11.560	9.433	98,805
2024-02-22	11.740	11.740	11.580	11.700	9.548	146,702
2024-02-21	11.620	11.900	11.600	11.720	9.564	265,860
2024-02-20	11.700	11.860	11.560	11.660	9.515	168,746
2024-02-19	11.760	12.060	11.660	11.980	9.776	167,496
2024-02-16	11.360	11.720	11.360	11.680	9.531	187,248
2024-02-15	11.200	11.380	11.200	11.380	9.286	33,174

← NewerPage 11 of 21 · 1,233 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.