Hong Kong Economic Times Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.140	1.140	1.140	1.140	0.726	78,000
2022-05-27	1.140	1.150	1.130	1.130	0.719	162,000
2022-05-26	1.120	1.130	1.120	1.130	0.719	63,000
2022-05-25	1.120	1.130	1.120	1.130	0.719	32,000
2022-05-24	1.120	1.120	1.120	1.120	0.713	0
2022-05-23	1.140	1.140	1.130	1.130	0.719	228,000
2022-05-20	1.120	1.120	1.120	1.120	0.713	2,000
2022-05-19	1.120	1.120	1.120	1.120	0.713	0
2022-05-18	1.130	1.130	1.130	1.130	0.719	8,000
2022-05-17	1.130	1.130	1.130	1.130	0.719	70,000
2022-05-16	1.130	1.130	1.130	1.130	0.719	2,000
2022-05-13	1.140	1.140	1.140	1.140	0.726	0
2022-05-12	1.140	1.140	1.140	1.140	0.726	0
2022-05-11	1.140	1.140	1.140	1.140	0.726	18,000
2022-05-10	1.130	1.130	1.130	1.130	0.719	0
2022-05-06	1.140	1.140	1.140	1.140	0.726	0
2022-05-05	1.140	1.150	1.060	1.140	0.726	152,000
2022-05-04	1.140	1.140	1.140	1.140	0.726	0
2022-05-03	1.140	1.140	1.140	1.140	0.726	0
2022-04-29	1.140	1.140	1.140	1.140	0.726	100,000
2022-04-28	1.140	1.140	1.140	1.140	0.726	54,000
2022-04-27	1.150	1.150	1.140	1.140	0.726	82,000
2022-04-26	1.150	1.150	1.140	1.140	0.726	52,000
2022-04-25	1.150	1.150	1.140	1.140	0.726	120,000
2022-04-22	1.130	1.200	1.130	1.200	0.764	126,000
2022-04-21	1.180	1.180	1.150	1.150	0.732	18,000
2022-04-20	1.180	1.180	1.180	1.180	0.751	0
2022-04-19	1.150	1.200	1.150	1.180	0.751	10,000
2022-04-14	1.150	1.150	1.150	1.150	0.732	0
2022-04-13	1.160	1.170	1.150	1.150	0.732	122,000
2022-04-12	1.180	1.180	1.170	1.170	0.745	40,000
2022-04-11	1.190	1.190	1.180	1.180	0.751	44,000
2022-04-08	1.170	1.170	1.150	1.150	0.732	162,000
2022-04-07	1.150	1.150	1.150	1.150	0.732	84,000
2022-04-06	1.160	1.170	1.160	1.170	0.745	42,000
2022-04-04	1.110	1.160	1.110	1.150	0.732	96,000
2022-04-01	1.140	1.140	1.140	1.140	0.726	6,000
2022-03-31	1.150	1.150	1.150	1.150	0.732	0
2022-03-30	1.150	1.150	1.150	1.150	0.732	0
2022-03-29	1.150	1.150	1.150	1.150	0.732	0
2022-03-28	1.130	1.150	1.120	1.150	0.732	14,000
2022-03-25	1.140	1.150	1.140	1.150	0.732	36,000
2022-03-24	1.150	1.150	1.150	1.150	0.732	106,000
2022-03-23	1.150	1.150	1.150	1.150	0.732	10,000
2022-03-22	1.160	1.160	1.150	1.150	0.732	144,000
2022-03-21	1.200	1.200	1.190	1.190	0.757	12,000
2022-03-18	1.190	1.190	1.190	1.190	0.757	0
2022-03-17	1.190	1.190	1.190	1.190	0.757	6,000
2022-03-16	1.110	1.200	1.100	1.190	0.757	108,000
2022-03-15	1.160	1.160	1.110	1.120	0.713	326,000
2022-03-14	1.200	1.200	1.200	1.200	0.764	0
2022-03-11	1.170	1.200	1.170	1.200	0.764	70,000
2022-03-10	1.170	1.170	1.170	1.170	0.745	6,000
2022-03-09	1.140	1.170	1.140	1.170	0.745	8,000
2022-03-08	1.160	1.160	1.130	1.140	0.726	46,000
2022-03-07	1.230	1.230	1.160	1.160	0.738	106,000
2022-03-04	1.150	1.220	1.150	1.220	0.777	36,000
2022-03-03	1.210	1.210	1.210	1.210	0.770	0
2022-03-02	1.210	1.210	1.210	1.210	0.770	0
2022-03-01	1.200	1.230	1.190	1.210	0.770	30,000

← NewerPage 19 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.