Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.820	0.820	0.780	0.810	0.666	490,000
2024-08-07	0.850	0.880	0.850	0.880	0.666	216,000
2024-08-06	0.850	0.860	0.850	0.860	0.651	228,000
2024-08-05	0.850	0.860	0.840	0.850	0.644	164,000
2024-08-02	0.840	0.850	0.840	0.850	0.644	994,000
2024-08-01	0.860	0.860	0.850	0.850	0.644	426,000
2024-07-31	0.850	0.860	0.850	0.860	0.651	56,000
2024-07-30	0.860	0.860	0.840	0.850	0.644	268,000
2024-07-29	0.860	0.860	0.850	0.850	0.644	148,000
2024-07-26	0.860	0.860	0.860	0.860	0.651	56,000
2024-07-25	0.860	0.860	0.860	0.860	0.651	0
2024-07-24	0.850	0.860	0.850	0.860	0.651	180,000
2024-07-23	0.840	0.850	0.840	0.850	0.644	20,000
2024-07-22	0.860	0.860	0.850	0.860	0.651	270,000
2024-07-19	0.860	0.870	0.860	0.870	0.659	312,000
2024-07-18	0.860	0.870	0.860	0.870	0.659	92,000
2024-07-17	0.850	0.860	0.840	0.850	0.644	310,000
2024-07-16	0.850	0.870	0.850	0.870	0.659	584,000
2024-07-15	0.850	0.850	0.840	0.850	0.644	252,000
2024-07-12	0.850	0.850	0.840	0.850	0.644	176,000
2024-07-11	0.850	0.890	0.840	0.850	0.644	1,362,000
2024-07-10	0.870	0.870	0.850	0.860	0.651	140,000
2024-07-09	0.870	0.870	0.860	0.870	0.659	128,000
2024-07-08	0.860	0.870	0.860	0.870	0.659	80,000
2024-07-05	0.880	0.880	0.850	0.860	0.651	2,188,000
2024-07-04	0.890	0.890	0.870	0.890	0.674	912,000
2024-07-03	0.900	0.900	0.900	0.900	0.682	0
2024-07-02	0.900	0.900	0.900	0.900	0.682	0
2024-06-28	0.890	0.900	0.880	0.900	0.682	318,000
2024-06-27	0.900	0.900	0.900	0.900	0.682	420,000
2024-06-26	0.900	0.900	0.900	0.900	0.682	162,000
2024-06-25	0.890	0.900	0.860	0.900	0.682	1,248,000
2024-06-24	0.900	0.930	0.880	0.930	0.704	162,000
2024-06-21	0.930	0.930	0.930	0.930	0.704	6,000
2024-06-20	0.920	0.930	0.920	0.930	0.704	32,000
2024-06-19	0.930	0.930	0.900	0.900	0.682	788,000
2024-06-18	0.950	0.960	0.950	0.960	0.727	110,000
2024-06-17	0.960	0.960	0.960	0.960	0.727	0
2024-06-14	0.930	0.960	0.920	0.960	0.727	68,000
2024-06-13	0.950	0.950	0.950	0.950	0.720	4,000
2024-06-12	0.940	0.950	0.930	0.950	0.720	72,000
2024-06-11	0.960	0.960	0.940	0.950	0.720	42,000
2024-06-07	0.960	0.960	0.940	0.960	0.727	48,000
2024-06-06	0.960	0.960	0.940	0.960	0.727	174,000
2024-06-05	0.940	0.940	0.940	0.940	0.712	14,000
2024-06-04	0.940	0.940	0.940	0.940	0.712	2,000
2024-06-03	0.930	0.930	0.930	0.930	0.704	24,000
2024-05-31	0.910	0.930	0.910	0.930	0.704	280,000
2024-05-30	0.920	0.920	0.920	0.920	0.697	26,000
2024-05-29	0.920	0.920	0.910	0.910	0.689	82,000
2024-05-28	0.910	0.920	0.910	0.920	0.697	190,000
2024-05-27	0.910	0.920	0.910	0.920	0.697	74,000
2024-05-24	0.920	0.920	0.910	0.910	0.689	224,000
2024-05-23	0.910	0.910	0.910	0.910	0.689	42,000
2024-05-22	0.920	0.920	0.920	0.920	0.697	68,000
2024-05-21	0.920	0.920	0.910	0.910	0.689	90,000
2024-05-20	0.920	0.920	0.920	0.920	0.697	246,000
2024-05-17	0.900	0.930	0.900	0.920	0.697	96,000
2024-05-16	0.920	0.920	0.890	0.900	0.682	80,000
2024-05-14	0.910	0.910	0.890	0.900	0.682	672,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0400 HKD
2025-12-04	0.0300 HKD
2025-08-07	0.0500 HKD
2024-12-09	0.0300 HKD
2024-08-08	0.0700 HKD
2023-12-04	0.0300 HKD
2023-08-10	0.0700 HKD
2022-12-05	0.0300 HKD
2022-08-18	0.0650 HKD
2021-12-06	0.0300 HKD
2021-08-12	0.0600 HKD
2020-12-07	0.0200 HKD
2020-08-13	0.0500 HKD
2019-12-09	0.0200 HKD
2019-08-09	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.