Macau E And M Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.300	0.310	0.300	0.310	0.292	26,000
2022-07-19	0.295	0.310	0.295	0.310	0.292	34,000
2022-07-18	0.290	0.310	0.290	0.310	0.292	88,000
2022-07-15	0.305	0.305	0.295	0.295	0.278	152,000
2022-07-14	0.300	0.315	0.285	0.310	0.292	84,000
2022-07-13	0.285	0.300	0.285	0.300	0.283	108,000
2022-07-12	0.300	0.300	0.290	0.300	0.283	592,000
2022-07-06	0.320	0.330	0.320	0.320	0.302	88,000
2022-07-05	0.330	0.330	0.320	0.320	0.302	84,000
2022-07-04	0.330	0.335	0.320	0.335	0.316	1,670,000
2022-06-30	0.300	0.325	0.300	0.325	0.306	440,000
2022-06-29	0.285	0.335	0.285	0.320	0.302	1,138,000
2022-06-28	0.290	0.290	0.280	0.285	0.269	328,000
2022-06-27	0.290	0.290	0.290	0.290	0.273	100,000
2022-06-23	0.290	0.305	0.290	0.300	0.283	118,000
2022-06-22	0.300	0.300	0.285	0.300	0.283	50,000
2022-06-21	0.290	0.305	0.290	0.305	0.288	20,000
2022-06-20	0.290	0.290	0.285	0.290	0.273	40,000
2022-06-17	0.295	0.310	0.295	0.300	0.283	152,000
2022-06-16	0.295	0.295	0.280	0.290	0.273	80,000
2022-06-15	0.295	0.295	0.280	0.295	0.278	46,000
2022-06-14	0.300	0.300	0.295	0.295	0.278	102,000
2022-06-13	0.300	0.300	0.280	0.280	0.264	452,000
2022-06-10	0.295	0.310	0.295	0.300	0.283	206,000
2022-06-09	0.300	0.305	0.290	0.305	0.288	172,000
2022-06-08	0.295	0.310	0.290	0.300	0.283	1,572,000
2022-06-07	0.310	0.310	0.300	0.300	0.283	550,000
2022-06-06	0.310	0.320	0.310	0.320	0.302	206,000
2022-06-02	0.310	0.325	0.300	0.310	0.292	644,000
2022-06-01	0.340	0.340	0.290	0.310	0.292	1,362,000
2022-05-31	0.335	0.355	0.330	0.330	0.311	1,830,000
2022-05-30	0.400	0.400	0.390	0.390	0.349	1,874,000
2022-05-27	0.390	0.400	0.385	0.395	0.353	862,000
2022-05-26	0.420	0.420	0.380	0.390	0.349	78,000
2022-05-25	0.395	0.415	0.380	0.395	0.353	990,000
2022-05-24	0.395	0.395	0.375	0.385	0.344	676,000
2022-05-23	0.390	0.430	0.385	0.395	0.353	1,884,000
2022-05-20	0.355	0.410	0.355	0.395	0.353	3,658,000
2022-05-19	0.335	0.350	0.335	0.345	0.308	60,000
2022-05-18	0.350	0.360	0.350	0.350	0.313	216,000
2022-05-17	0.350	0.350	0.330	0.350	0.313	46,000
2022-05-16	0.340	0.350	0.325	0.350	0.313	96,000
2022-05-13	0.335	0.345	0.335	0.345	0.308	220,000
2022-05-12	0.340	0.340	0.335	0.335	0.299	64,000
2022-05-11	0.350	0.350	0.335	0.340	0.304	280,000
2022-05-10	0.355	0.355	0.345	0.350	0.313	122,000
2022-05-06	0.340	0.355	0.340	0.350	0.313	240,000
2022-05-05	0.355	0.355	0.340	0.355	0.317	348,000
2022-05-04	0.350	0.350	0.340	0.350	0.313	382,000
2022-05-03	0.365	0.375	0.350	0.355	0.317	282,000
2022-04-29	0.355	0.370	0.355	0.365	0.326	308,000
2022-04-28	0.345	0.350	0.345	0.345	0.308	294,000
2022-04-27	0.335	0.340	0.330	0.340	0.304	334,000
2022-04-26	0.360	0.360	0.325	0.335	0.299	354,000
2022-04-25	0.355	0.380	0.340	0.350	0.313	868,000
2022-04-22	0.355	0.365	0.355	0.360	0.322	282,000
2022-04-21	0.380	0.390	0.365	0.365	0.326	194,000
2022-04-20	0.390	0.390	0.360	0.370	0.331	742,000
2022-04-19	0.370	0.410	0.355	0.355	0.317	2,164,000
2022-04-14	0.350	0.375	0.350	0.365	0.326	572,000

← NewerPage 14 of 16 · 954 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0021 HKD
2023-05-30	0.0108 HKD
2022-05-31	0.0203 HKD

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