Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	10.600	10.640	10.540	10.560	9.270	40,955
2025-02-05	10.540	10.600	10.420	10.460	9.182	67,417
2025-02-04	10.660	10.660	10.520	10.540	9.253	34,000
2025-02-03	10.460	10.580	10.440	10.540	9.253	56,589
2025-01-28	10.460	10.500	10.400	10.460	9.182	61,942
2025-01-27	10.480	10.600	10.380	10.460	9.182	97,000
2025-01-24	10.520	10.520	10.480	10.480	9.200	66,376
2025-01-23	10.560	10.560	10.480	10.520	9.235	49,000
2025-01-22	10.660	10.660	10.440	10.560	9.270	124,956
2025-01-21	10.540	10.680	10.540	10.580	9.288	97,162
2025-01-20	10.700	10.700	10.580	10.660	9.358	106,624
2025-01-17	10.440	10.580	10.400	10.520	9.235	108,000
2025-01-16	10.520	10.580	10.480	10.480	9.200	119,372
2025-01-15	10.600	10.680	10.480	10.520	9.235	99,011
2025-01-14	10.600	10.680	10.500	10.680	9.375	103,055
2025-01-13	10.560	10.620	10.340	10.560	9.270	161,132
2025-01-10	10.660	10.720	10.500	10.660	9.358	271,000
2025-01-09	10.860	10.860	10.660	10.720	9.411	63,646
2025-01-08	10.680	10.840	10.620	10.700	9.393	189,546
2025-01-07	10.820	10.820	10.680	10.720	9.411	74,000
2025-01-06	10.860	10.940	10.720	10.820	9.498	56,000
2025-01-03	10.680	10.860	10.680	10.800	9.481	134,260
2025-01-02	10.700	10.720	10.620	10.660	9.358	91,000
2024-12-31	10.840	10.840	10.680	10.760	9.446	43,000
2024-12-30	10.920	10.960	10.680	10.760	9.446	146,500
2024-12-27	10.860	10.860	10.680	10.800	9.481	85,000
2024-12-24	10.900	10.900	10.700	10.860	9.533	45,139
2024-12-23	10.960	10.960	10.700	10.820	9.498	94,406
2024-12-20	10.740	10.780	10.640	10.700	9.393	274,961
2024-12-19	11.040	11.040	10.780	10.780	9.463	282,000
2024-12-18	10.900	11.080	10.900	11.080	9.727	299,823
2024-12-17	11.140	11.140	10.900	10.900	9.569	292,776
2024-12-16	11.100	11.220	11.100	11.140	9.779	303,000
2024-12-13	11.280	11.300	11.100	11.240	9.867	727,560
2024-12-12	11.320	11.420	11.320	11.400	10.007	182,225
2024-12-11	11.300	11.320	11.240	11.260	9.885	213,819
2024-12-10	11.400	11.520	11.240	11.240	9.867	343,543
2024-12-09	11.340	11.400	11.160	11.400	10.007	142,143
2024-12-06	11.200	11.420	11.200	11.300	9.920	454,633
2024-12-05	11.120	11.280	11.120	11.240	9.867	216,345
2024-12-04	11.100	11.180	10.900	11.100	9.744	328,248
2024-12-03	10.720	11.080	10.720	11.060	9.709	300,492
2024-12-02	10.800	10.880	10.720	10.780	9.463	255,350
2024-11-29	10.860	10.960	10.840	10.900	9.569	46,000
2024-11-28	10.760	10.960	10.740	10.900	9.569	40,653
2024-11-27	11.000	11.000	10.700	10.880	9.551	60,000
2024-11-26	10.900	10.900	10.760	10.780	9.463	106,062
2024-11-25	11.000	11.000	10.880	10.900	9.569	207,380
2024-11-22	11.200	11.200	10.920	10.920	9.586	332,000
2024-11-21	11.060	11.160	11.000	11.160	9.797	136,256
2024-11-20	11.160	11.180	11.080	11.080	9.727	133,304
2024-11-19	11.200	11.340	11.120	11.160	9.797	234,000
2024-11-18	10.920	11.360	10.920	11.140	9.779	156,321
2024-11-15	11.000	11.020	10.880	10.980	9.639	271,039
2024-11-14	10.980	11.060	10.940	10.980	9.639	107,000
2024-11-13	11.100	11.100	10.940	10.980	9.639	150,537
2024-11-12	11.380	11.380	11.040	11.140	9.779	339,430
2024-11-11	11.400	11.460	11.240	11.260	9.885	186,000
2024-11-08	11.440	11.500	11.360	11.380	9.990	91,388
2024-11-07	11.300	11.480	11.300	11.460	10.060	83,605

← NewerPage 8 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.