Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.170	1.170	1.160	1.160	0.801	120,000
2023-05-18	1.190	1.190	1.140	1.150	0.794	382,000
2023-05-17	1.170	1.170	1.170	1.170	0.808	0
2023-05-16	1.170	1.170	1.170	1.170	0.808	6,000
2023-05-15	1.160	1.160	1.160	1.160	0.801	4,000
2023-05-12	1.150	1.150	1.150	1.150	0.794	0
2023-05-11	1.150	1.150	1.150	1.150	0.794	14,000
2023-05-10	1.170	1.170	1.170	1.170	0.808	6,000
2023-05-09	1.160	1.170	1.150	1.160	0.801	90,000
2023-05-08	1.180	1.180	1.130	1.150	0.794	712,000
2023-05-05	1.190	1.190	1.170	1.170	0.808	62,000
2023-05-04	1.160	1.160	1.160	1.160	0.801	0
2023-05-03	1.160	1.160	1.150	1.160	0.801	46,000
2023-05-02	1.180	1.190	1.130	1.190	0.822	50,000
2023-04-28	1.160	1.160	1.160	1.160	0.801	0
2023-04-27	1.140	1.160	1.140	1.160	0.801	34,000
2023-04-26	1.120	1.140	1.110	1.140	0.787	36,000
2023-04-25	1.140	1.160	1.140	1.140	0.787	46,000
2023-04-24	1.150	1.150	1.150	1.150	0.794	0
2023-04-21	1.160	1.160	1.160	1.160	0.801	0
2023-04-20	1.160	1.160	1.160	1.160	0.801	4,000
2023-04-19	1.130	1.130	1.130	1.130	0.780	0
2023-04-18	1.130	1.130	1.130	1.130	0.780	0
2023-04-17	1.130	1.130	1.130	1.130	0.780	0
2023-04-14	1.130	1.130	1.130	1.130	0.780	0
2023-04-13	1.130	1.130	1.130	1.130	0.780	0
2023-04-12	1.160	1.160	1.100	1.130	0.780	236,000
2023-04-11	1.160	1.160	1.160	1.160	0.801	0
2023-04-06	1.180	1.180	1.160	1.160	0.801	10,000
2023-04-04	1.180	1.180	1.180	1.180	0.815	6,000
2023-04-03	1.160	1.160	1.160	1.160	0.801	0
2023-03-31	1.160	1.160	1.160	1.160	0.801	32,000
2023-03-30	1.150	1.150	1.150	1.150	0.794	0
2023-03-29	1.150	1.150	1.150	1.150	0.794	0
2023-03-28	1.140	1.140	1.140	1.140	0.787	0
2023-03-27	1.160	1.160	1.140	1.140	0.787	22,000
2023-03-24	1.130	1.140	1.130	1.140	0.787	4,000
2023-03-23	1.130	1.140	1.130	1.140	0.787	26,000
2023-03-22	1.180	1.180	1.140	1.140	0.787	4,000
2023-03-21	1.180	1.180	1.180	1.180	0.815	0
2023-03-20	1.180	1.180	1.180	1.180	0.815	0
2023-03-17	1.180	1.200	1.160	1.180	0.815	42,000
2023-03-16	1.180	1.180	1.180	1.180	0.815	0
2023-03-15	1.180	1.180	1.180	1.180	0.815	24,000
2023-03-14	1.130	1.160	1.130	1.160	0.801	16,000
2023-03-13	1.160	1.160	1.160	1.160	0.801	20,000
2023-03-10	1.140	1.160	1.140	1.160	0.801	76,000
2023-03-09	1.140	1.140	1.130	1.130	0.780	10,000
2023-03-08	1.140	1.140	1.140	1.140	0.787	20,000
2023-03-07	1.140	1.140	1.140	1.140	0.787	0
2023-03-06	1.130	1.130	1.130	1.130	0.780	20,000
2023-03-03	1.130	1.130	1.130	1.130	0.780	0
2023-03-02	1.130	1.130	1.130	1.130	0.780	8,000
2023-03-01	1.160	1.160	1.130	1.140	0.787	28,000
2023-02-28	1.180	1.180	1.180	1.180	0.815	0
2023-02-27	1.180	1.180	1.180	1.180	0.815	0
2023-02-24	1.200	1.200	1.180	1.180	0.815	102,000
2023-02-23	1.200	1.200	1.200	1.200	0.829	0
2023-02-22	1.200	1.200	1.200	1.200	0.829	24,000
2023-02-21	1.240	1.240	1.240	1.240	0.856	0

← NewerPage 15 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.