Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.840	0.890	0.840	0.860	0.651	486,000
2024-02-08	0.830	0.830	0.830	0.830	0.629	308,000
2024-02-07	0.830	0.830	0.830	0.830	0.629	58,000
2024-02-06	0.830	0.830	0.830	0.830	0.629	12,000
2024-02-05	0.820	0.830	0.810	0.810	0.613	200,000
2024-02-02	0.820	0.820	0.820	0.820	0.621	114,000
2024-02-01	0.830	0.830	0.830	0.830	0.629	24,000
2024-01-31	0.830	0.830	0.820	0.820	0.621	110,000
2024-01-30	0.820	0.820	0.820	0.820	0.621	170,000
2024-01-29	0.830	0.840	0.830	0.830	0.629	620,000
2024-01-26	0.790	0.790	0.790	0.790	0.598	50,000
2024-01-25	0.810	0.810	0.790	0.790	0.598	134,000
2024-01-24	0.800	0.810	0.800	0.810	0.613	66,000
2024-01-23	0.840	0.840	0.810	0.810	0.613	34,000
2024-01-22	0.800	0.800	0.780	0.780	0.591	110,000
2024-01-19	0.810	0.810	0.780	0.780	0.591	68,000
2024-01-18	0.790	0.790	0.780	0.780	0.591	84,000
2024-01-17	0.750	0.760	0.750	0.760	0.576	24,000
2024-01-16	0.770	0.770	0.770	0.770	0.583	94,000
2024-01-15	0.760	0.770	0.760	0.770	0.583	172,000
2024-01-12	0.780	0.780	0.770	0.770	0.583	116,000
2024-01-11	0.760	0.780	0.750	0.780	0.591	62,000
2024-01-10	0.770	0.770	0.770	0.770	0.583	4,000
2024-01-09	0.780	0.780	0.780	0.780	0.591	0
2024-01-08	0.780	0.780	0.780	0.780	0.591	0
2024-01-05	0.800	0.800	0.760	0.780	0.591	298,000
2024-01-04	0.820	0.820	0.810	0.820	0.621	216,000
2024-01-03	0.800	0.820	0.800	0.800	0.606	138,000
2024-01-02	0.820	0.820	0.800	0.810	0.613	152,000
2023-12-29	0.810	0.810	0.800	0.810	0.613	168,000
2023-12-28	0.820	0.820	0.810	0.810	0.613	82,000
2023-12-27	0.840	0.840	0.800	0.810	0.613	308,000
2023-12-22	0.850	0.850	0.840	0.840	0.636	66,000
2023-12-21	0.860	0.860	0.860	0.860	0.651	102,000
2023-12-20	0.880	0.890	0.860	0.870	0.659	244,000
2023-12-19	0.880	0.890	0.880	0.890	0.674	114,000
2023-12-18	0.890	0.890	0.890	0.890	0.674	0
2023-12-15	0.900	0.900	0.890	0.890	0.674	194,000
2023-12-14	0.920	0.920	0.860	0.900	0.682	178,000
2023-12-13	0.920	0.930	0.910	0.920	0.697	70,000
2023-12-12	0.930	0.930	0.910	0.930	0.704	58,000
2023-12-11	0.940	0.940	0.930	0.930	0.704	12,000
2023-12-08	0.950	0.950	0.940	0.940	0.712	4,000
2023-12-07	0.940	0.940	0.940	0.940	0.712	10,000
2023-12-06	0.950	0.950	0.950	0.950	0.720	0
2023-12-05	0.950	0.950	0.950	0.950	0.720	0
2023-12-04	0.940	0.950	0.940	0.950	0.720	4,000
2023-12-01	0.950	0.950	0.940	0.950	0.697	12,000
2023-11-30	0.950	0.950	0.950	0.950	0.697	0
2023-11-29	0.950	0.950	0.950	0.950	0.697	0
2023-11-28	0.950	0.950	0.940	0.950	0.697	64,000
2023-11-27	0.950	0.960	0.950	0.960	0.704	8,000
2023-11-24	0.960	0.960	0.960	0.960	0.704	0
2023-11-23	0.960	0.960	0.960	0.960	0.704	12,000
2023-11-22	0.950	0.960	0.950	0.950	0.697	30,000
2023-11-21	0.950	0.950	0.940	0.940	0.689	90,000
2023-11-20	0.970	0.980	0.900	0.960	0.704	152,000
2023-11-17	0.970	0.970	0.970	0.970	0.711	10,000
2023-11-16	0.970	0.980	0.960	0.980	0.719	22,000
2023-11-15	0.970	0.970	0.960	0.960	0.704	8,000

← NewerPage 12 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.