Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.500	15.500	15.350	15.500	14.532	493,812
2026-01-22	15.380	15.380	15.240	15.350	14.392	619,000
2026-01-21	15.350	15.420	15.180	15.270	14.317	348,000
2026-01-20	15.340	15.550	15.340	15.390	14.429	592,000
2026-01-19	15.310	15.600	15.310	15.460	14.495	282,031
2026-01-16	15.240	15.560	15.120	15.330	14.373	428,005
2026-01-15	15.020	15.300	14.930	15.300	14.345	258,000
2026-01-14	15.130	15.180	14.930	15.020	14.082	249,654
2026-01-13	14.870	15.160	14.870	15.130	14.185	210,000
2026-01-12	14.980	15.010	14.870	14.970	14.035	277,000
2026-01-09	14.960	15.000	14.830	14.920	13.989	191,859
2026-01-08	14.860	15.000	14.860	15.000	14.064	144,802
2026-01-07	14.930	15.060	14.900	15.060	14.120	166,272
2026-01-06	14.880	15.100	14.880	15.000	14.064	173,000
2026-01-05	15.000	15.010	14.810	14.970	14.035	477,000
2026-01-02	15.050	15.260	14.990	15.140	14.195	34,000
2025-12-31	15.000	15.110	14.900	15.090	14.148	131,000
2025-12-30	15.010	15.240	15.000	15.080	14.139	182,303
2025-12-29	15.440	15.440	15.040	15.060	14.120	205,000
2025-12-24	15.400	15.590	15.320	15.560	14.589	151,000
2025-12-23	15.300	15.500	15.290	15.400	14.439	247,000
2025-12-22	15.250	15.460	15.030	15.320	14.364	516,015
2025-12-19	14.880	15.360	14.860	15.210	14.260	706,506
2025-12-18	14.800	14.980	14.770	14.840	13.914	283,206
2025-12-17	14.700	14.870	14.700	14.870	13.942	107,000
2025-12-16	15.000	15.000	14.680	14.760	13.839	157,000
2025-12-15	14.770	14.990	14.770	14.940	14.007	170,000
2025-12-12	15.000	15.000	14.750	14.960	14.026	367,000
2025-12-11	14.730	14.790	14.690	14.780	13.857	312,200
2025-12-10	14.790	14.990	14.510	14.750	13.829	163,986
2025-12-09	14.700	14.890	14.510	14.820	13.895	597,989
2025-12-08	14.970	15.290	14.920	14.920	13.989	282,000
2025-12-05	14.980	15.140	14.950	15.020	14.082	216,384
2025-12-04	14.910	15.050	14.910	15.000	14.064	135,000
2025-12-03	15.100	15.100	14.910	15.010	14.073	346,201
2025-12-02	15.090	15.120	14.930	15.070	14.129	408,489
2025-12-01	15.150	15.200	14.900	14.990	14.054	519,000
2025-11-28	15.110	15.170	15.010	15.130	14.185	140,699
2025-11-27	15.080	15.180	14.990	15.160	14.214	428,089
2025-11-26	14.970	15.200	14.970	15.120	14.176	373,068
2025-11-25	15.000	15.090	14.850	14.900	13.970	1,535,413
2025-11-24	14.810	15.080	14.370	14.370	13.473	4,536,962
2025-11-21	15.000	15.190	14.700	14.800	13.876	483,959
2025-11-20	15.070	15.200	14.970	15.080	14.139	419,236
2025-11-19	14.880	15.080	14.880	15.040	14.101	328,440
2025-11-18	15.220	15.220	14.890	14.920	13.989	398,000
2025-11-17	15.150	15.250	15.100	15.230	14.279	356,797
2025-11-14	15.400	15.450	15.190	15.230	14.279	825,000
2025-11-13	15.340	15.640	15.340	15.530	14.561	266,128
2025-11-12	15.130	15.700	15.130	15.460	14.495	518,016
2025-11-11	15.010	15.150	15.010	15.150	14.204	590,031
2025-11-10	14.800	15.050	14.800	15.050	14.110	316,000
2025-11-07	14.950	15.060	14.800	14.890	13.960	314,237
2025-11-06	14.900	15.060	14.700	15.060	14.120	304,029
2025-11-05	14.750	14.940	14.580	14.940	14.007	418,508
2025-11-04	14.740	14.860	14.580	14.750	13.829	435,093
2025-11-03	14.490	14.760	14.490	14.740	13.820	271,953
2025-10-31	14.590	14.610	14.500	14.560	13.651	227,759
2025-10-30	14.550	14.620	14.360	14.590	13.679	487,746
2025-10-28	14.550	14.630	14.410	14.460	13.557	143,000

← NewerPage 4 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.