Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	12.800	12.880	12.700	12.880	10.510	55,166
2023-11-14	12.660	12.660	12.520	12.660	10.331	5,395
2023-11-13	12.560	12.660	12.520	12.660	10.331	19,976
2023-11-10	12.700	12.700	12.440	12.560	10.249	63,359
2023-11-09	12.580	12.720	12.540	12.700	10.364	9,966
2023-11-08	12.780	12.780	12.620	12.640	10.315	35,470
2023-11-07	12.800	12.880	12.680	12.760	10.413	902,540
2023-11-06	12.820	12.880	12.800	12.800	10.445	140,000
2023-11-03	12.820	12.960	12.780	12.800	10.445	132,054
2023-11-02	12.820	12.900	12.740	12.760	10.413	98,000
2023-11-01	12.740	12.860	12.600	12.780	10.429	10,768
2023-10-31	12.800	12.800	12.680	12.740	10.396	22,901
2023-10-30	12.660	12.780	12.500	12.660	10.331	31,462
2023-10-27	12.560	12.760	12.440	12.740	10.396	44,369
2023-10-26	12.520	12.680	12.500	12.680	10.347	19,429
2023-10-25	12.680	12.780	12.580	12.700	10.364	70,901
2023-10-24	12.600	12.700	12.600	12.680	10.347	82,006
2023-10-20	12.720	12.900	12.620	12.680	10.347	17,000
2023-10-19	12.700	12.960	12.680	12.760	10.413	35,000
2023-10-18	12.900	13.000	12.820	13.000	10.608	9,000
2023-10-17	12.900	12.960	12.680	12.780	10.429	48,561
2023-10-16	12.860	12.940	12.820	12.880	10.510	33,557
2023-10-13	12.940	12.940	12.820	12.820	10.461	53,749
2023-10-12	12.900	13.000	12.900	12.940	10.559	110,209
2023-10-11	12.880	12.960	12.840	12.860	10.494	74,962
2023-10-10	12.840	12.880	12.820	12.860	10.494	35,035
2023-10-09	12.700	12.860	12.700	12.820	10.461	27,377
2023-10-06	12.800	13.000	12.780	12.880	10.510	41,582
2023-10-05	12.720	12.860	12.400	12.800	10.445	78,686
2023-10-04	12.900	13.040	12.760	12.760	10.413	47,000
2023-10-03	13.120	13.240	12.880	12.900	10.527	108,181
2023-09-29	13.340	13.440	13.140	13.280	10.837	26,302
2023-09-28	13.120	13.180	13.100	13.100	10.690	13,210
2023-09-27	13.200	13.220	13.120	13.160	10.739	72,439
2023-09-26	13.320	13.340	13.260	13.260	10.821	57,697
2023-09-25	13.500	13.600	13.320	13.320	10.869	112,475
2023-09-22	13.420	13.460	13.120	13.320	10.869	64,576
2023-09-21	13.760	13.820	13.620	13.620	10.814	48,303
2023-09-20	13.620	14.000	13.620	13.720	10.893	27,143
2023-09-19	13.500	13.800	13.500	13.720	10.893	26,974
2023-09-18	14.000	14.000	13.600	13.640	10.830	99,000
2023-09-15	13.980	14.080	13.860	13.900	11.036	149,056
2023-09-14	13.800	13.980	13.800	13.840	10.988	11,636
2023-09-13	13.960	13.960	13.800	13.800	10.957	9,367
2023-09-12	13.800	13.820	13.780	13.820	10.973	15,440
2023-09-11	13.920	14.160	13.800	13.840	10.988	29,073
2023-09-07	13.960	14.080	13.960	13.980	11.100	35,871
2023-09-06	13.900	14.000	13.900	13.960	11.084	18,595
2023-09-05	14.100	14.140	13.960	13.980	11.100	334,000
2023-09-04	14.120	14.480	14.080	14.140	11.227	50,191
2023-08-31	14.040	14.200	14.000	14.120	11.211	64,182
2023-08-30	14.100	14.100	14.000	14.100	11.195	12,716
2023-08-29	14.180	14.180	14.140	14.140	11.227	26,000
2023-08-28	14.100	14.360	14.040	14.040	11.147	90,588
2023-08-25	14.060	14.080	13.960	14.080	11.179	5,112
2023-08-24	13.980	14.160	13.980	14.160	11.242	22,229
2023-08-23	14.060	14.080	13.920	13.980	11.100	26,696
2023-08-22	13.720	14.200	13.600	14.060	11.163	60,110
2023-08-21	13.940	14.000	13.800	13.800	10.957	33,000
2023-08-18	14.040	14.040	14.040	14.040	11.147	0

← NewerPage 13 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.