Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.430	17.850	17.430	17.820	16.708	88,000
2026-04-24	17.780	17.960	17.600	17.870	16.754	163,812
2026-04-23	17.500	17.800	17.410	17.780	16.670	200,602
2026-04-22	17.700	17.810	17.560	17.760	16.651	142,000
2026-04-21	17.540	17.970	17.540	17.870	16.754	383,942
2026-04-20	17.410	17.680	17.410	17.530	16.436	150,000
2026-04-17	17.800	17.800	17.460	17.590	16.492	134,651
2026-04-16	17.640	17.880	17.640	17.880	16.764	183,000
2026-04-15	17.800	17.880	17.520	17.880	16.764	323,712
2026-04-14	17.310	17.850	17.310	17.840	16.726	715,017
2026-04-13	17.340	17.600	17.210	17.460	16.370	513,427
2026-04-10	17.020	17.480	17.020	17.480	16.389	395,203
2026-04-09	17.290	17.400	16.970	17.320	16.239	296,583
2026-04-08	16.700	17.290	16.700	17.180	16.107	675,382
2026-04-02	16.710	16.920	16.480	16.690	15.648	303,676
2026-04-01	16.550	16.720	16.500	16.710	15.667	177,346
2026-03-31	16.300	16.700	16.300	16.490	15.461	138,034
2026-03-30	16.240	16.480	16.230	16.420	15.395	206,864
2026-03-27	17.400	17.400	16.410	16.570	15.536	271,319
2026-03-26	16.700	16.760	16.480	16.630	15.592	238,127
2026-03-25	16.680	16.890	16.600	16.660	15.620	210,867
2026-03-24	16.240	16.700	16.230	16.680	15.639	625,495
2026-03-23	16.600	16.600	16.140	16.190	15.179	1,235,300
2026-03-20	16.900	16.900	16.690	16.800	15.751	494,445
2026-03-19	17.070	17.070	16.820	16.900	15.845	525,155
2026-03-18	16.850	17.100	16.850	17.070	16.004	523,000
2026-03-17	17.030	17.160	16.810	16.850	15.798	371,137
2026-03-16	17.020	17.060	16.800	16.960	15.901	447,000
2026-03-13	17.000	17.200	16.890	17.000	15.939	738,000
2026-03-12	17.470	17.470	16.770	17.180	16.107	722,000
2026-03-11	17.560	17.680	17.280	17.380	16.295	411,585
2026-03-10	17.100	17.610	17.100	17.560	16.464	652,350
2026-03-09	17.550	17.550	16.700	17.040	15.976	1,782,889
2026-03-06	17.310	17.600	17.020	17.550	16.454	359,028
2026-03-05	17.440	17.920	17.440	17.520	16.426	602,971
2026-03-04	17.510	17.800	17.200	17.420	16.333	1,122,550
2026-03-03	17.510	17.580	17.390	17.440	16.351	371,000
2026-03-02	17.550	17.910	17.550	17.680	16.576	492,901
2026-02-27	17.420	17.880	17.420	17.880	16.764	582,951
2026-02-26	17.720	17.960	17.110	17.690	16.586	490,464
2026-02-25	18.020	18.220	17.730	17.750	16.642	1,007,794
2026-02-24	18.200	18.220	17.940	18.220	17.083	939,000
2026-02-23	17.940	18.350	17.940	18.160	17.026	497,687
2026-02-20	17.740	18.210	17.740	17.950	16.829	1,082,395
2026-02-16	17.180	17.740	17.100	17.740	16.633	271,884
2026-02-13	17.010	17.410	17.010	17.180	16.107	361,392
2026-02-12	16.840	17.450	16.840	17.290	16.211	378,000
2026-02-11	16.670	17.240	16.670	17.240	16.164	387,656
2026-02-10	16.600	16.900	16.440	16.740	15.695	488,435
2026-02-09	16.080	16.590	16.080	16.530	15.498	461,124
2026-02-06	16.150	16.150	15.740	15.970	14.973	280,111
2026-02-05	16.300	16.300	15.660	16.180	15.170	416,000
2026-02-04	15.890	15.910	15.770	15.840	14.851	261,076
2026-02-03	15.800	16.100	15.740	15.850	14.861	626,241
2026-02-02	16.380	16.380	15.500	15.690	14.711	225,084
2026-01-30	16.010	16.330	15.980	16.150	15.142	305,000
2026-01-29	16.160	16.280	16.160	16.210	15.198	342,055
2026-01-28	15.990	16.200	15.880	16.190	15.179	225,542
2026-01-27	15.960	16.380	15.910	15.910	14.917	365,933
2026-01-26	15.400	15.960	15.290	15.940	14.945	645,173

← NewerPage 3 of 21 · 1,231 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.