Macau E And M Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.325	0.325	0.325	0.325	0.325	60,000
2026-07-24	0.320	0.320	0.320	0.320	0.320	14,000
2026-07-23	0.320	0.320	0.315	0.320	0.320	18,000
2026-07-22	0.325	0.325	0.325	0.325	0.325	32,000
2026-07-21	0.320	0.320	0.320	0.320	0.320	6,000
2026-07-20	0.325	0.325	0.320	0.320	0.320	20,000
2026-07-17	0.345	0.345	0.325	0.325	0.325	52,000
2026-07-16	0.335	0.345	0.325	0.345	0.345	126,000
2026-07-15	0.345	0.345	0.345	0.345	0.345	0
2026-07-14	0.335	0.345	0.335	0.345	0.345	4,000
2026-07-13	0.340	0.340	0.340	0.340	0.340	20,000
2026-07-10	0.340	0.340	0.325	0.340	0.340	24,000
2026-07-09	0.325	0.340	0.325	0.340	0.340	34,000
2026-07-08	0.325	0.330	0.325	0.330	0.330	56,000
2026-07-07	0.330	0.330	0.325	0.325	0.325	44,000
2026-07-06	0.320	0.330	0.320	0.330	0.330	234,000
2026-07-03	0.320	0.330	0.320	0.330	0.330	234,000
2026-07-02	0.335	0.335	0.335	0.335	0.335	22,000
2026-06-30	0.335	0.335	0.335	0.335	0.335	20,000
2026-06-29	0.345	0.355	0.340	0.340	0.340	136,000
2026-06-26	0.300	0.330	0.300	0.330	0.330	202,000
2026-06-25	0.310	0.310	0.280	0.300	0.300	758,000
2026-06-24	0.310	0.310	0.290	0.310	0.310	956,000
2026-06-23	0.355	0.355	0.290	0.295	0.295	2,354,000
2026-06-22	0.365	0.370	0.360	0.370	0.370	38,000
2026-06-18	0.370	0.370	0.370	0.370	0.370	36,000
2026-06-17	0.370	0.370	0.370	0.370	0.370	10,000
2026-06-16	0.380	0.380	0.375	0.375	0.375	106,000
2026-06-15	0.370	0.370	0.370	0.370	0.370	42,000
2026-06-12	0.370	0.390	0.370	0.370	0.370	342,000
2026-06-11	0.375	0.375	0.370	0.370	0.370	268,000
2026-06-10	0.375	0.375	0.375	0.375	0.375	6,000
2026-06-09	0.375	0.375	0.375	0.375	0.375	60,000
2026-06-08	0.380	0.400	0.375	0.375	0.375	342,000
2026-06-05	0.380	0.380	0.380	0.380	0.380	34,000
2026-06-04	0.365	0.380	0.360	0.380	0.380	144,000
2026-06-03	0.375	0.390	0.370	0.385	0.385	210,000
2026-06-02	0.385	0.385	0.385	0.385	0.385	10,000
2026-06-01	0.390	0.390	0.370	0.385	0.385	218,000
2026-05-29	0.380	0.390	0.380	0.390	0.390	126,000
2026-05-28	0.380	0.390	0.380	0.390	0.390	126,000
2026-05-27	0.390	0.400	0.385	0.395	0.395	162,000
2026-05-26	0.400	0.400	0.390	0.390	0.390	114,000
2026-05-22	0.395	0.400	0.395	0.400	0.400	144,000
2026-05-21	0.395	0.395	0.390	0.390	0.390	20,000
2026-05-20	0.410	0.410	0.395	0.410	0.410	68,000
2026-05-19	0.390	0.395	0.385	0.395	0.395	430,000
2026-05-18	0.410	0.410	0.390	0.400	0.400	496,000
2026-05-15	0.440	0.440	0.400	0.420	0.420	410,000
2026-05-13	0.440	0.440	0.440	0.440	0.438	92,000
2026-05-12	0.430	0.430	0.420	0.430	0.428	148,000
2026-05-11	0.430	0.430	0.425	0.430	0.428	70,000
2026-05-08	0.425	0.450	0.425	0.430	0.428	126,000
2026-05-07	0.435	0.445	0.435	0.445	0.443	22,000
2026-05-06	0.435	0.445	0.420	0.440	0.438	532,000
2026-05-05	0.450	0.450	0.425	0.440	0.438	374,000
2026-05-04	0.455	0.455	0.440	0.455	0.453	42,000
2026-04-30	0.450	0.460	0.425	0.455	0.453	144,000
2026-04-29	0.430	0.450	0.420	0.450	0.448	750,000
2026-04-28	0.430	0.430	0.430	0.430	0.428	212,000

← NewerPage 2 of 4 · 226 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.