Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	11.000	11.380	10.920	11.380	9.286	106,815
2024-02-09	11.600	11.600	11.120	11.180	9.123	180,699
2024-02-08	11.660	11.660	11.540	11.600	9.466	47,896
2024-02-07	11.700	11.720	11.620	11.620	9.482	104,071
2024-02-06	11.440	11.560	11.340	11.540	9.417	46,000
2024-02-05	11.380	11.380	11.380	11.380	9.286	2,000
2024-02-02	11.340	11.520	11.340	11.380	9.286	109,522
2024-02-01	11.740	11.740	11.340	11.380	9.286	64,963
2024-01-31	11.720	11.720	11.500	11.500	9.384	21,562
2024-01-30	11.580	11.760	11.560	11.720	9.564	40,595
2024-01-29	11.620	11.720	11.600	11.660	9.515	65,465
2024-01-26	11.700	11.800	11.640	11.700	9.548	103,851
2024-01-25	11.700	11.740	11.540	11.640	9.499	55,924
2024-01-24	11.580	11.680	11.420	11.500	9.384	51,156
2024-01-23	11.500	11.520	11.340	11.340	9.254	39,113
2024-01-22	11.700	11.700	11.320	11.320	9.237	160,302
2024-01-19	11.760	11.760	11.560	11.700	9.548	25,242
2024-01-18	11.460	11.680	11.440	11.600	9.466	17,533
2024-01-17	11.800	11.840	11.500	11.500	9.384	195,521
2024-01-16	11.860	11.860	11.700	11.700	9.548	98,426
2024-01-15	12.000	12.080	11.800	11.920	9.727	35,432
2024-01-12	11.900	12.000	11.900	11.980	9.776	47,061
2024-01-11	11.800	11.940	11.540	11.900	9.711	43,354
2024-01-10	11.900	11.980	11.880	11.940	9.743	21,734
2024-01-09	11.920	12.000	11.920	11.920	9.727	39,309
2024-01-08	12.060	12.100	11.980	11.980	9.776	58,557
2024-01-05	12.100	12.140	12.020	12.060	9.841	86,153
2024-01-04	12.120	12.180	12.020	12.140	9.907	42,096
2024-01-03	11.940	12.080	11.940	12.000	9.792	61,038
2024-01-02	12.000	12.140	11.920	11.980	9.776	87,378
2023-12-29	12.040	12.140	11.920	12.120	9.890	26,512
2023-12-28	11.900	12.140	11.900	12.020	9.809	61,831
2023-12-27	11.640	12.000	11.640	11.820	9.645	86,650
2023-12-22	11.800	11.800	11.680	11.760	9.596	69,681
2023-12-21	11.520	11.780	11.500	11.700	9.548	43,846
2023-12-20	11.880	11.880	11.520	11.640	9.499	58,489
2023-12-19	11.820	11.820	11.520	11.600	9.466	91,761
2023-12-18	11.880	12.040	11.880	12.020	9.809	50,832
2023-12-15	11.880	12.040	11.820	11.900	9.711	128,326
2023-12-14	11.800	11.960	11.800	11.820	9.645	96,868
2023-12-13	11.820	11.840	11.800	11.800	9.629	24,001
2023-12-12	11.920	11.960	11.920	11.920	9.727	13,319
2023-12-11	12.200	12.200	11.920	12.120	9.890	6,966
2023-12-08	12.000	12.180	11.920	12.120	9.890	70,316
2023-12-07	11.700	11.920	11.700	11.920	9.727	42,389
2023-12-06	11.600	11.880	11.600	11.780	9.613	55,064
2023-12-05	11.780	11.780	11.600	11.600	9.466	24,523
2023-12-04	11.880	11.880	11.600	11.620	9.482	77,000
2023-12-01	11.780	11.840	11.540	11.700	9.548	250,147
2023-11-30	11.880	11.900	11.760	11.760	9.596	182,675
2023-11-29	12.200	12.300	11.880	11.880	9.694	208,735
2023-11-28	12.480	12.480	12.300	12.300	10.037	77,822
2023-11-27	12.460	12.480	12.420	12.480	10.184	30,959
2023-11-24	12.600	12.600	12.460	12.500	10.200	101,101
2023-11-23	12.420	12.600	12.400	12.600	10.282	25,554
2023-11-22	12.600	12.600	12.420	12.480	10.184	38,612
2023-11-21	12.500	12.660	12.500	12.600	10.282	123,566
2023-11-20	12.560	12.660	12.420	12.500	10.200	143,377
2023-11-17	12.540	12.660	12.540	12.660	10.331	5,902
2023-11-16	12.880	12.880	12.680	12.760	10.413	29,291

← NewerPage 12 of 21 · 1,229 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.