Great Eagle Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.100	14.100	13.620	13.860	13.860	473,202
2026-10-16	13.820	14.190	13.800	13.800	13.800	159,112
2026-10-15	13.910	14.000	13.710	13.800	13.800	199,823
2026-10-14	13.850	13.980	13.780	13.910	13.910	251,488
2026-10-13	13.990	13.990	13.670	13.900	13.900	308,912
2026-10-12	14.000	14.120	13.760	13.760	13.760	146,933
2026-10-09	13.600	13.930	13.450	13.790	13.790	291,923
2026-10-08	13.600	13.900	13.500	13.600	13.600	467,893
2026-10-07	13.640	13.680	13.590	13.590	13.590	139,666
2026-10-06	13.650	13.720	13.520	13.550	13.550	248,000
2026-10-05	13.800	13.850	13.650	13.650	13.650	298,440
2026-10-02	14.000	14.000	13.680	13.800	13.800	357,000
2026-09-30	14.230	14.230	13.980	14.150	14.150	212,055
2026-09-29	14.030	14.130	13.960	14.090	14.090	127,257
2026-09-28	14.100	14.200	13.900	14.030	14.030	132,000
2026-09-25	14.310	14.380	14.250	14.360	13.990	183,349
2026-09-24	14.520	14.530	14.360	14.410	14.039	223,694
2026-09-23	14.340	14.720	14.340	14.480	14.107	197,071
2026-09-22	14.680	14.870	14.390	14.480	14.107	942,856
2026-09-21	14.200	14.580	14.200	14.420	14.049	131,874
2026-09-18	14.500	14.500	14.280	14.340	13.971	295,281
2026-09-17	14.460	14.460	14.210	14.400	14.029	331,058
2026-09-16	14.780	14.840	14.390	14.470	14.097	487,486
2026-09-15	14.690	14.700	14.550	14.700	14.321	285,616
2026-09-14	14.810	14.840	14.650	14.690	14.312	246,213
2026-09-11	15.070	15.070	14.840	14.840	14.458	288,165
2026-09-10	15.190	15.220	15.070	15.070	14.682	187,018
2026-09-09	15.100	15.230	15.080	15.180	14.789	186,493
2026-09-08	15.090	15.200	14.940	15.130	14.740	370,812
2026-09-07	14.920	15.070	14.800	14.990	14.604	304,639
2026-09-04	14.900	15.050	14.830	14.900	14.516	557,399
2026-09-03	14.860	14.960	14.810	14.820	14.438	311,767
2026-09-02	14.810	14.900	14.730	14.800	14.419	308,375
2026-09-01	15.170	15.170	14.690	14.840	14.458	453,386
2026-08-31	14.810	15.200	14.630	15.200	14.808	2,296,840
2026-08-28	15.180	15.180	14.850	14.900	14.516	530,000
2026-08-27	15.000	15.150	14.700	14.990	14.604	1,887,687
2026-08-26	16.170	16.200	16.010	16.120	15.705	122,000
2026-08-25	16.020	16.200	15.910	15.950	15.539	286,887
2026-08-24	16.110	16.310	15.970	15.980	15.568	246,772
2026-08-21	16.020	16.230	15.870	16.110	15.695	127,180
2026-08-20	15.880	16.020	15.820	15.940	15.529	319,030
2026-08-19	15.800	15.800	15.600	15.600	15.198	122,475
2026-08-18	15.530	15.850	15.450	15.790	15.383	178,595
2026-08-17	15.480	15.780	15.480	15.650	15.247	75,233
2026-08-14	15.810	15.950	15.420	15.490	15.091	117,275
2026-08-13	15.810	15.970	15.610	15.610	15.208	70,000
2026-08-12	15.800	15.900	15.630	15.750	15.344	157,095
2026-08-11	16.160	16.160	15.850	15.850	15.442	142,102
2026-08-10	15.620	16.150	15.620	16.040	15.627	253,080
2026-08-07	15.600	15.970	15.500	15.530	15.130	96,029
2026-08-06	15.480	15.780	15.210	15.600	15.198	391,882
2026-08-05	15.610	15.700	15.500	15.520	15.120	57,002
2026-08-04	15.840	15.850	15.500	15.530	15.130	98,649
2026-08-03	16.150	16.150	15.640	15.700	15.296	156,954
2026-07-31	15.840	16.040	15.810	15.860	15.451	52,350
2026-07-30	15.790	16.040	15.790	16.040	15.627	181,372
2026-07-29	15.710	15.930	15.710	15.790	15.383	110,079
2026-07-28	15.660	16.040	15.660	15.670	15.266	96,843
2026-07-27	15.880	15.900	15.410	15.860	15.451	79,140

Page 1 of 3 · 125 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.