Emperor Watch & Jewellery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.395	0.400	0.380	0.385	0.352	9,230,000
2025-07-31	0.400	0.410	0.380	0.400	0.366	15,920,000
2025-07-30	0.420	0.420	0.390	0.395	0.361	19,420,000
2025-07-29	0.420	0.430	0.385	0.420	0.384	37,590,000
2025-07-28	0.440	0.465	0.420	0.425	0.389	56,800,000
2025-07-25	0.445	0.445	0.425	0.440	0.403	11,840,000
2025-07-24	0.440	0.450	0.435	0.440	0.403	19,636,961
2025-07-23	0.460	0.470	0.430	0.440	0.403	42,900,000
2025-07-22	0.465	0.465	0.425	0.460	0.421	59,400,000
2025-07-21	0.510	0.510	0.445	0.455	0.416	48,410,000
2025-07-18	0.520	0.540	0.465	0.490	0.448	84,880,000
2025-07-17	0.550	0.570	0.520	0.520	0.476	29,189,080
2025-07-16	0.550	0.560	0.500	0.540	0.494	46,400,000
2025-07-15	0.490	0.570	0.490	0.540	0.494	124,173,000
2025-07-14	0.485	0.520	0.465	0.490	0.448	64,689,781
2025-07-11	0.470	0.495	0.460	0.470	0.430	52,040,000
2025-07-10	0.470	0.475	0.430	0.460	0.421	54,400,000
2025-07-09	0.430	0.495	0.410	0.465	0.425	150,046,000
2025-07-08	0.385	0.440	0.385	0.410	0.375	63,323,301
2025-07-07	0.380	0.400	0.370	0.380	0.348	30,770,000
2025-07-04	0.355	0.405	0.340	0.380	0.348	52,540,000
2025-07-03	0.365	0.410	0.340	0.355	0.325	73,260,000
2025-07-02	0.445	0.450	0.345	0.365	0.334	168,060,000
2025-06-30	0.410	0.470	0.340	0.440	0.403	97,015,000
2025-06-27	0.495	0.510	0.470	0.480	0.439	38,330,000
2025-06-26	0.540	0.540	0.490	0.500	0.457	50,983,020
2025-06-25	0.540	0.560	0.520	0.530	0.485	46,066,039
2025-06-24	0.540	0.560	0.500	0.550	0.503	69,210,000
2025-06-23	0.530	0.560	0.520	0.530	0.485	47,704,406
2025-06-20	0.570	0.570	0.520	0.530	0.485	54,370,000
2025-06-19	0.590	0.600	0.530	0.570	0.521	67,540,000
2025-06-18	0.620	0.650	0.600	0.610	0.558	40,380,000
2025-06-17	0.630	0.640	0.590	0.620	0.567	77,350,000
2025-06-16	0.550	0.640	0.540	0.640	0.585	126,080,000
2025-06-13	0.550	0.590	0.540	0.550	0.503	59,165,000
2025-06-12	0.495	0.560	0.485	0.540	0.494	77,930,000
2025-06-11	0.490	0.520	0.490	0.500	0.457	29,830,000
2025-06-10	0.495	0.510	0.475	0.480	0.439	25,070,000
2025-06-09	0.480	0.510	0.465	0.490	0.448	48,980,000
2025-06-06	0.450	0.480	0.430	0.480	0.439	52,500,000
2025-06-05	0.485	0.495	0.440	0.445	0.407	43,094,000
2025-06-04	0.425	0.500	0.420	0.480	0.439	120,090,000
2025-06-03	0.450	0.480	0.420	0.425	0.389	77,060,000
2025-06-02	0.440	0.475	0.420	0.450	0.412	77,264,000
2025-05-30	0.490	0.580	0.450	0.460	0.421	181,546,000
2025-05-29	0.415	0.500	0.385	0.485	0.444	173,800,000
2025-05-28	0.335	0.445	0.335	0.410	0.375	163,643,016
2025-05-27	0.350	0.350	0.305	0.335	0.306	46,270,000
2025-05-26	0.320	0.350	0.320	0.340	0.311	41,350,000
2025-05-23	0.300	0.320	0.290	0.320	0.293	27,040,000
2025-05-22	0.305	0.330	0.300	0.300	0.274	48,720,000
2025-05-21	0.285	0.310	0.280	0.310	0.279	38,350,000
2025-05-20	0.249	0.305	0.249	0.290	0.261	43,610,000
2025-05-19	0.241	0.250	0.239	0.250	0.225	11,220,000
2025-05-16	0.250	0.250	0.239	0.241	0.217	5,320,000
2025-05-15	0.260	0.275	0.246	0.246	0.222	21,940,000
2025-05-14	0.240	0.280	0.240	0.270	0.243	31,990,000
2025-05-13	0.243	0.250	0.243	0.247	0.223	4,170,000
2025-05-12	0.260	0.265	0.240	0.242	0.218	11,910,000
2025-05-09	0.250	0.265	0.250	0.255	0.230	10,350,000

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0090 HKD
2026-05-22	0.0114 HKD
2025-09-02	0.0055 HKD
2025-05-22	0.0045 HKD
2024-09-03	0.0065 HKD
2024-05-24	0.0056 HKD
2023-09-07	0.0076 HKD
2023-05-30	0.0062 HKD
2022-09-13	0.0038 HKD
2022-05-30	0.0035 HKD
2021-09-07	0.0055 HKD
2021-06-01	0.0015 HKD
2019-09-06	0.0035 HKD
2019-05-28	0.0055 HKD

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