Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.100	13.100	12.920	13.000	11.412	414,000
2025-05-07	13.360	13.360	13.060	13.200	11.588	484,700
2025-05-06	13.220	13.300	13.000	13.060	11.465	372,130
2025-05-02	12.880	13.200	12.840	13.200	11.588	252,648
2025-04-30	12.960	13.100	12.900	13.000	11.412	107,000
2025-04-29	13.080	13.080	12.900	12.960	11.377	73,718
2025-04-28	12.820	13.000	12.720	13.000	11.412	187,910
2025-04-25	12.660	13.040	12.660	12.800	11.236	215,000
2025-04-24	12.740	12.840	12.600	12.640	11.096	196,000
2025-04-23	12.900	12.900	12.700	12.760	11.201	102,000
2025-04-22	12.560	12.880	12.560	12.760	11.201	232,973
2025-04-17	12.420	12.680	12.420	12.560	11.026	88,203
2025-04-16	12.700	12.700	12.420	12.560	11.026	89,000
2025-04-15	12.600	12.900	12.520	12.680	11.131	315,100
2025-04-14	12.320	13.080	12.320	12.600	11.061	1,787,491
2025-04-11	12.460	12.460	12.200	12.280	10.780	168,000
2025-04-10	12.320	12.420	12.280	12.320	10.815	810,246
2025-04-09	12.100	12.140	11.800	12.140	10.657	417,026
2025-04-08	12.280	12.780	12.100	12.260	10.762	942,164
2025-04-07	12.680	12.680	12.120	12.560	11.026	2,383,000
2025-04-03	13.500	13.500	13.120	13.220	11.605	494,024
2025-04-02	13.640	13.800	13.460	13.700	12.026	358,117
2025-04-01	13.100	13.640	13.100	13.560	11.904	602,021
2025-03-31	13.580	13.580	13.200	13.400	11.763	557,000
2025-03-28	13.460	13.640	13.440	13.640	11.974	375,000
2025-03-27	13.320	13.780	13.300	13.580	11.921	490,538
2025-03-26	13.340	13.600	13.160	13.320	11.693	451,776
2025-03-25	13.400	13.400	13.140	13.160	11.552	230,000
2025-03-24	13.340	13.340	13.080	13.260	11.640	260,653
2025-03-21	13.300	13.580	13.160	13.320	11.693	339,180
2025-03-20	13.600	13.660	13.280	13.320	11.693	328,005
2025-03-19	13.500	13.960	13.440	13.700	12.026	432,000
2025-03-18	13.020	13.560	13.020	13.540	11.886	594,521
2025-03-17	13.260	13.460	13.080	13.300	11.675	317,428
2025-03-14	12.980	13.440	12.980	13.240	11.623	795,000
2025-03-13	13.040	13.300	12.900	13.040	11.447	619,110
2025-03-12	13.540	13.840	12.960	13.040	11.447	1,114,000
2025-03-11	12.500	13.860	12.400	13.560	11.904	2,070,377
2025-03-10	12.600	12.800	12.340	12.720	11.166	2,064,000
2025-03-07	11.720	12.100	11.720	12.100	10.622	634,007
2025-03-06	11.760	11.840	11.640	11.760	10.323	234,521
2025-03-05	11.680	11.800	11.680	11.760	10.323	232,266
2025-03-04	11.520	11.900	11.360	11.820	10.376	555,000
2025-03-03	11.620	11.780	11.600	11.780	10.341	243,000
2025-02-28	11.640	11.800	11.520	11.520	10.113	332,489
2025-02-27	11.660	11.680	11.440	11.680	10.253	144,421
2025-02-26	11.440	11.660	11.400	11.620	10.201	173,200
2025-02-25	11.260	11.460	11.260	11.400	10.007	338,000
2025-02-24	11.140	11.340	11.000	11.260	9.885	289,608
2025-02-21	10.860	10.980	10.840	10.880	9.551	82,236
2025-02-20	10.800	10.920	10.800	10.860	9.533	86,049
2025-02-19	10.960	11.000	10.800	10.800	9.481	658,893
2025-02-18	10.840	10.980	10.840	10.960	9.621	54,689
2025-02-17	10.920	11.040	10.820	10.880	9.551	271,139
2025-02-14	10.920	10.920	10.760	10.900	9.569	123,697
2025-02-13	10.960	11.000	10.760	10.760	9.446	102,000
2025-02-12	10.960	10.960	10.740	10.860	9.533	153,201
2025-02-11	10.660	11.000	10.600	10.900	9.569	256,000
2025-02-10	10.560	10.680	10.540	10.660	9.358	80,090
2025-02-07	10.540	10.640	10.500	10.640	9.340	62,396

← NewerPage 7 of 21 · 1,232 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.