Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.710	15.770	15.500	15.550	15.149	86,446
2026-07-23	15.720	15.910	15.700	15.910	15.500	243,884
2026-07-22	16.730	16.800	15.560	15.560	15.159	284,458
2026-07-21	15.540	15.960	15.540	15.840	15.432	69,006
2026-07-20	15.540	15.830	15.540	15.800	15.393	158,288
2026-07-17	15.560	15.650	15.390	15.490	15.091	281,645
2026-07-16	15.740	15.750	15.260	15.600	15.198	155,402
2026-07-15	15.300	15.500	15.170	15.460	15.062	235,029
2026-07-14	15.000	15.150	15.000	15.100	14.711	101,684
2026-07-13	15.000	15.180	15.000	15.170	14.779	229,000
2026-07-10	14.940	15.190	14.940	15.060	14.672	228,348
2026-07-09	15.050	15.120	14.910	14.910	14.526	155,009
2026-07-08	15.250	15.250	14.840	15.030	14.643	211,444
2026-07-07	15.480	15.480	14.710	14.760	14.380	272,606
2026-07-06	15.940	15.940	14.950	15.020	14.633	190,675
2026-07-03	15.120	15.300	14.990	15.110	14.721	164,676
2026-07-02	14.890	15.000	14.710	14.980	14.594	280,238
2026-06-30	14.800	14.850	14.530	14.690	14.312	618,042
2026-06-29	14.800	14.970	14.630	14.850	14.467	502,259
2026-06-26	15.210	15.210	14.720	14.840	14.458	397,428
2026-06-25	15.140	15.250	14.920	15.200	14.808	544,719
2026-06-24	14.890	15.120	14.820	15.060	14.672	276,673
2026-06-23	15.010	15.130	14.800	14.910	14.526	381,000
2026-06-22	15.000	15.150	14.710	15.130	14.740	514,747
2026-06-18	15.300	15.490	14.880	14.900	14.516	1,311,361
2026-06-17	15.930	15.930	15.220	15.300	14.906	406,844
2026-06-16	15.900	15.940	15.640	15.730	15.325	322,073
2026-06-15	16.380	16.380	15.800	15.960	15.549	262,364
2026-06-12	15.900	16.180	15.820	15.980	15.568	214,553
2026-06-11	15.920	16.050	15.710	15.930	15.520	296,232
2026-06-10	16.000	16.080	15.840	15.910	15.500	227,184
2026-06-09	16.000	16.090	15.810	15.910	15.500	208,636
2026-06-08	16.300	16.300	15.900	16.080	15.666	357,187
2026-06-05	16.980	16.980	16.290	16.360	15.939	258,108
2026-06-04	16.990	16.990	16.410	16.450	16.026	162,977
2026-06-03	16.810	16.810	16.520	16.620	16.192	399,825
2026-06-02	16.790	16.860	16.670	16.810	16.377	121,518
2026-06-01	17.000	17.000	16.600	16.790	16.357	315,504
2026-05-29	16.490	17.060	16.440	17.060	16.620	798,101
2026-05-28	17.600	17.600	16.370	16.510	16.085	314,493
2026-05-27	17.180	17.180	16.710	16.780	16.348	186,017
2026-05-26	17.510	17.510	17.100	17.180	16.737	199,368
2026-05-22	17.430	17.580	17.300	17.460	17.010	230,488
2026-05-21	17.350	17.470	17.120	17.300	16.854	211,914
2026-05-20	17.750	17.770	17.310	17.320	16.874	133,322
2026-05-19	17.400	17.500	17.240	17.410	16.961	133,656
2026-05-18	17.700	17.700	17.300	17.530	17.078	427,813
2026-05-15	18.280	18.280	17.700	17.800	17.341	184,000
2026-05-14	18.010	18.390	17.680	17.810	17.351	183,481
2026-05-13	18.890	18.920	18.510	18.600	17.439	619,412
2026-05-12	18.930	19.200	18.660	19.090	17.898	413,000
2026-05-11	19.000	19.030	18.800	18.990	17.804	426,000
2026-05-08	18.870	18.980	18.510	18.980	17.795	391,653
2026-05-07	18.320	18.790	18.300	18.790	17.617	633,748
2026-05-06	18.000	18.360	17.970	18.330	17.186	503,906
2026-05-05	18.000	18.050	17.810	18.040	16.914	57,851
2026-05-04	18.000	18.050	17.970	18.050	16.923	212,234
2026-04-30	18.000	18.150	17.760	17.760	16.651	176,045
2026-04-29	17.810	18.000	17.810	17.990	16.867	395,149
2026-04-28	17.490	17.950	17.490	17.830	16.717	123,156

← NewerPage 2 of 3 · 125 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.