Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.110	1.110	1.110	1.110	0.746	8,000
2022-11-17	1.080	1.090	1.070	1.090	0.732	24,000
2022-11-16	1.080	1.080	1.080	1.080	0.726	0
2022-11-15	1.080	1.080	1.080	1.080	0.726	0
2022-11-14	1.080	1.080	1.080	1.080	0.726	6,000
2022-11-11	1.090	1.100	1.070	1.100	0.739	56,000
2022-11-10	1.100	1.100	1.100	1.100	0.739	52,000
2022-11-09	1.090	1.090	1.090	1.090	0.732	0
2022-11-08	1.070	1.090	1.070	1.090	0.732	14,000
2022-11-07	1.060	1.060	1.050	1.050	0.706	20,000
2022-11-04	1.060	1.060	1.060	1.060	0.712	8,000
2022-11-03	1.060	1.060	1.050	1.050	0.706	4,000
2022-11-02	1.060	1.060	1.060	1.060	0.712	0
2022-11-01	1.060	1.060	1.060	1.060	0.712	0
2022-10-31	1.050	1.050	1.050	1.050	0.706	116,000
2022-10-28	1.070	1.070	1.070	1.070	0.719	0
2022-10-27	1.080	1.080	1.070	1.070	0.719	4,000
2022-10-26	1.070	1.070	1.070	1.070	0.719	0
2022-10-25	1.070	1.070	1.030	1.070	0.719	160,000
2022-10-24	1.060	1.060	1.030	1.040	0.699	100,000
2022-10-21	1.070	1.070	1.070	1.070	0.719	0
2022-10-20	1.060	1.070	1.060	1.070	0.719	8,000
2022-10-19	1.080	1.080	1.080	1.080	0.726	0
2022-10-18	1.080	1.080	1.080	1.080	0.726	10,000
2022-10-17	1.100	1.100	1.080	1.080	0.726	4,000
2022-10-14	1.080	1.080	1.080	1.080	0.726	0
2022-10-13	1.100	1.100	1.060	1.060	0.712	264,000
2022-10-12	1.100	1.100	1.100	1.100	0.739	2,000
2022-10-11	1.090	1.090	1.090	1.090	0.732	0
2022-10-10	1.150	1.150	1.090	1.090	0.732	38,000
2022-10-07	1.110	1.110	1.110	1.110	0.746	0
2022-10-06	1.110	1.110	1.110	1.110	0.746	0
2022-10-05	1.190	1.190	1.110	1.110	0.746	12,000
2022-10-03	1.130	1.130	1.130	1.130	0.759	4,000
2022-09-30	1.070	1.070	1.070	1.070	0.719	0
2022-09-29	1.070	1.070	1.070	1.070	0.719	0
2022-09-28	1.130	1.130	1.070	1.070	0.719	12,000
2022-09-27	1.130	1.130	1.130	1.130	0.759	0
2022-09-26	1.170	1.170	1.120	1.130	0.759	94,000
2022-09-23	1.190	1.190	1.190	1.190	0.800	0
2022-09-22	1.190	1.190	1.190	1.190	0.800	0
2022-09-21	1.190	1.190	1.190	1.190	0.800	0
2022-09-20	1.160	1.190	1.160	1.190	0.800	30,000
2022-09-19	1.200	1.200	1.160	1.180	0.793	32,000
2022-09-16	1.150	1.150	1.150	1.150	0.773	30,000
2022-09-15	1.130	1.170	1.130	1.170	0.786	4,000
2022-09-14	1.130	1.160	1.130	1.160	0.780	4,000
2022-09-13	1.190	1.190	1.150	1.150	0.773	16,000
2022-09-09	1.170	1.170	1.170	1.170	0.786	0
2022-09-08	1.150	1.170	1.140	1.170	0.786	66,000
2022-09-07	1.190	1.190	1.190	1.190	0.800	4,000
2022-09-06	1.130	1.190	1.130	1.190	0.800	154,000
2022-09-05	1.130	1.130	1.130	1.130	0.759	4,000
2022-09-02	1.160	1.160	1.160	1.160	0.780	6,000
2022-09-01	1.140	1.150	1.140	1.150	0.773	50,000
2022-08-31	1.160	1.160	1.160	1.160	0.780	6,000
2022-08-30	1.160	1.160	1.160	1.160	0.780	110,000
2022-08-29	1.160	1.160	1.160	1.160	0.780	0
2022-08-26	1.160	1.160	1.140	1.160	0.780	236,000
2022-08-25	1.160	1.160	1.160	1.160	0.780	6,000

← NewerPage 17 of 21 · 1,232 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.