Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	11.440	11.440	11.340	11.420	10.025	110,791
2024-11-05	11.480	11.480	11.320	11.460	10.060	319,626
2024-11-04	11.380	11.500	11.380	11.440	10.043	68,000
2024-11-01	11.260	11.460	11.260	11.380	9.990	93,981
2024-10-31	11.440	11.460	11.280	11.460	10.060	52,000
2024-10-30	11.360	11.400	11.240	11.400	10.007	156,000
2024-10-29	11.460	11.560	11.360	11.360	9.972	144,000
2024-10-28	11.520	11.700	11.440	11.500	10.095	39,608
2024-10-25	11.500	11.600	11.440	11.520	10.113	72,531
2024-10-24	11.600	11.600	11.460	11.560	10.148	189,735
2024-10-23	11.700	11.700	11.500	11.580	10.165	122,446
2024-10-22	11.540	11.700	11.500	11.620	10.201	213,000
2024-10-21	11.760	11.800	11.520	11.540	10.130	67,824
2024-10-18	11.640	11.800	11.440	11.760	10.323	198,659
2024-10-17	11.880	11.880	11.500	11.540	10.130	198,718
2024-10-16	12.000	12.000	11.660	11.780	10.341	100,000
2024-10-15	11.720	11.820	11.600	11.680	10.253	246,000
2024-10-14	11.760	11.960	11.660	11.900	10.446	134,845
2024-10-10	11.800	11.960	11.560	11.920	10.464	267,000
2024-10-09	11.800	11.980	11.320	11.700	10.271	783,632
2024-10-08	12.900	12.900	11.700	11.800	10.359	1,071,452
2024-10-07	12.420	12.740	12.420	12.600	11.061	863,126
2024-10-04	12.280	12.400	12.060	12.400	10.885	737,000
2024-10-03	12.600	12.700	12.000	12.320	10.815	909,423
2024-10-02	11.900	12.600	11.900	12.580	11.043	1,306,800
2024-09-30	11.900	12.260	11.900	12.140	10.657	991,622
2024-09-27	11.380	11.840	11.380	11.840	10.394	448,426
2024-09-26	11.400	11.500	11.200	11.380	9.990	920,146
2024-09-25	11.460	11.580	11.300	11.360	9.972	502,184
2024-09-24	11.600	11.600	11.180	11.360	9.972	229,026
2024-09-23	11.680	11.900	11.640	11.800	10.035	196,000
2024-09-20	11.780	11.780	11.660	11.680	9.933	106,000
2024-09-19	11.620	11.680	11.600	11.680	9.933	105,000
2024-09-17	11.620	11.720	11.620	11.620	9.882	283,000
2024-09-16	11.700	11.700	11.480	11.640	9.899	223,976
2024-09-13	11.260	11.600	11.260	11.560	9.831	291,500
2024-09-12	10.960	11.280	10.940	11.260	9.576	138,362
2024-09-11	10.960	10.960	10.820	10.880	9.253	98,000
2024-09-10	11.180	11.180	10.940	10.940	9.304	10,321
2024-09-09	10.940	11.100	10.900	11.040	9.389	158,000
2024-09-05	10.900	10.980	10.880	10.940	9.304	177,280
2024-09-04	10.960	10.980	10.860	10.960	9.321	140,000
2024-09-03	11.020	11.100	11.000	11.080	9.423	21,449
2024-09-02	11.340	11.340	10.960	11.020	9.372	105,258
2024-08-30	11.140	11.320	11.120	11.180	9.508	153,052
2024-08-29	11.200	11.200	10.920	11.000	9.355	90,539
2024-08-28	10.700	11.200	10.700	11.100	9.440	260,000
2024-08-27	10.840	10.880	10.760	10.880	9.253	165,218
2024-08-26	10.560	10.900	10.560	10.840	9.219	418,187
2024-08-23	10.400	10.540	10.340	10.460	8.896	133,138
2024-08-22	10.740	10.740	10.320	10.400	8.845	504,500
2024-08-21	10.660	10.860	10.640	10.780	9.168	245,000
2024-08-20	10.520	10.660	10.520	10.660	9.066	206,000
2024-08-19	10.500	10.700	10.420	10.560	8.981	344,000
2024-08-16	10.500	10.620	10.440	10.500	8.930	121,000
2024-08-15	10.640	10.640	10.380	10.500	8.930	77,080
2024-08-14	10.400	10.500	10.380	10.480	8.913	64,144
2024-08-13	10.540	10.540	10.360	10.400	8.845	101,866
2024-08-12	10.560	10.560	10.400	10.420	8.862	134,000
2024-08-09	10.600	10.640	10.540	10.540	8.964	361,333

← NewerPage 9 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.