Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.440	14.590	14.370	14.590	13.679	371,000
2025-10-24	14.240	14.500	14.240	14.440	13.539	119,000
2025-10-23	14.320	14.390	14.140	14.370	13.473	665,109
2025-10-22	14.300	14.380	14.280	14.320	13.426	251,000
2025-10-21	14.300	14.420	14.260	14.340	13.445	270,525
2025-10-20	14.070	14.340	14.070	14.250	13.360	968,859
2025-10-17	14.210	14.330	14.040	14.070	13.192	803,709
2025-10-16	14.300	14.470	14.150	14.210	13.323	412,365
2025-10-15	14.500	14.500	14.200	14.360	13.464	450,480
2025-10-14	14.600	14.640	14.220	14.240	13.351	464,660
2025-10-13	14.490	14.500	14.200	14.500	13.595	478,025
2025-10-10	14.670	14.910	14.600	14.600	13.689	443,000
2025-10-09	14.520	14.920	14.520	14.860	13.932	1,235,033
2025-10-08	14.600	14.850	14.570	14.640	13.726	344,000
2025-10-06	14.540	14.980	14.480	14.980	14.045	753,000
2025-10-03	14.450	14.500	14.310	14.500	13.595	220,347
2025-10-02	14.340	14.520	14.300	14.400	13.501	480,200
2025-09-30	14.000	14.520	14.000	14.260	13.370	680,063
2025-09-29	13.590	14.340	13.580	14.270	13.379	955,715
2025-09-26	13.740	13.800	13.540	13.600	12.751	709,000
2025-09-25	13.980	13.980	13.620	13.670	12.817	527,539
2025-09-24	14.050	14.120	13.860	13.920	13.051	551,840
2025-09-23	14.470	14.540	14.380	14.480	13.193	891,000
2025-09-22	14.700	14.700	14.440	14.470	13.184	503,158
2025-09-19	14.740	14.790	14.610	14.700	13.394	1,259,143
2025-09-18	14.840	14.880	14.630	14.730	13.421	444,281
2025-09-17	14.870	14.900	14.780	14.820	13.503	418,168
2025-09-16	14.800	14.920	14.770	14.870	13.549	484,000
2025-09-15	14.710	14.900	14.710	14.850	13.530	683,457
2025-09-12	14.750	14.900	14.660	14.840	13.521	240,441
2025-09-11	14.510	14.810	14.510	14.750	13.439	453,000
2025-09-10	14.640	14.850	14.560	14.810	13.494	414,000
2025-09-09	14.500	14.650	14.410	14.610	13.312	384,000
2025-09-08	14.040	14.480	14.040	14.480	13.193	747,804
2025-09-05	13.930	14.110	13.900	14.070	12.820	400,787
2025-09-04	13.880	13.970	13.860	13.870	12.638	536,000
2025-09-03	13.940	14.100	13.860	13.900	12.665	564,777
2025-09-02	14.310	14.310	13.920	13.940	12.701	882,219
2025-09-01	14.120	14.380	14.080	14.310	13.038	451,735
2025-08-29	14.090	14.340	13.970	14.070	12.820	1,947,031
2025-08-28	14.300	14.300	14.060	14.220	12.956	995,098
2025-08-27	14.780	14.780	14.160	14.360	13.084	2,649,525
2025-08-26	15.100	15.250	14.820	14.860	13.540	811,000
2025-08-25	14.800	15.400	14.770	15.250	13.895	1,705,352
2025-08-22	14.500	14.780	14.500	14.660	13.357	721,000
2025-08-21	14.500	14.660	14.400	14.440	13.157	885,102
2025-08-20	14.240	14.480	14.200	14.470	13.184	316,957
2025-08-19	14.560	14.560	14.250	14.270	13.002	580,647
2025-08-18	14.300	14.600	14.300	14.570	13.275	966,530
2025-08-15	14.640	14.640	14.300	14.330	13.057	725,000
2025-08-14	14.600	14.740	14.550	14.580	13.284	423,000
2025-08-13	14.610	14.610	14.370	14.520	13.230	1,664,155
2025-08-12	14.560	14.650	14.500	14.580	13.284	344,000
2025-08-11	14.780	14.840	14.580	14.760	13.448	224,000
2025-08-08	14.700	14.800	14.600	14.690	13.385	254,000
2025-08-07	14.590	14.900	14.590	14.800	13.485	340,033
2025-08-06	14.700	14.760	14.660	14.720	13.412	194,000
2025-08-05	14.530	14.720	14.530	14.660	13.357	376,000
2025-08-04	14.400	14.630	14.400	14.560	13.266	154,127
2025-08-01	14.600	14.780	14.500	14.560	13.266	352,000

← NewerPage 5 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.