Macau E And M Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.425	0.430	0.425	0.430	0.428	156,000
2026-04-24	0.430	0.430	0.410	0.430	0.428	16,000
2026-04-23	0.440	0.440	0.395	0.430	0.428	278,000
2026-04-22	0.435	0.440	0.435	0.440	0.438	492,000
2026-04-21	0.430	0.435	0.430	0.435	0.433	344,000
2026-04-20	0.430	0.430	0.430	0.430	0.428	180,000
2026-04-16	0.430	0.435	0.430	0.430	0.428	190,000
2026-04-15	0.415	0.435	0.415	0.430	0.428	386,000
2026-04-14	0.410	0.410	0.405	0.410	0.408	32,000
2026-04-13	0.410	0.410	0.405	0.410	0.408	134,000
2026-04-10	0.390	0.405	0.390	0.405	0.403	56,000
2026-04-09	0.395	0.410	0.395	0.405	0.403	156,000
2026-04-08	0.400	0.400	0.380	0.400	0.398	298,000
2026-04-01	0.380	0.380	0.380	0.380	0.378	12,000
2026-03-31	0.385	0.390	0.385	0.385	0.383	196,000
2026-03-27	0.390	0.390	0.385	0.385	0.383	88,000
2026-03-25	0.400	0.400	0.375	0.390	0.388	226,000
2026-03-24	0.390	0.400	0.390	0.400	0.398	80,000
2026-03-23	0.400	0.400	0.360	0.375	0.373	2,246,000
2026-03-20	0.425	0.425	0.410	0.410	0.408	318,000
2026-03-19	0.415	0.440	0.415	0.425	0.423	278,000
2026-03-18	0.425	0.430	0.415	0.415	0.413	156,000
2026-03-17	0.410	0.425	0.410	0.425	0.423	296,000
2026-03-16	0.410	0.410	0.410	0.410	0.408	14,000
2026-03-13	0.415	0.430	0.415	0.430	0.428	144,000
2026-03-12	0.430	0.440	0.415	0.430	0.428	412,000
2026-03-11	0.435	0.435	0.415	0.430	0.428	242,000
2026-03-10	0.425	0.440	0.425	0.440	0.438	176,000
2026-03-09	0.420	0.425	0.395	0.420	0.418	674,000
2026-03-06	0.430	0.440	0.425	0.440	0.438	226,000
2026-03-05	0.430	0.430	0.425	0.425	0.423	26,000
2026-03-04	0.440	0.440	0.430	0.430	0.428	152,000
2026-03-03	0.435	0.445	0.430	0.440	0.438	692,000
2026-03-02	0.440	0.440	0.420	0.435	0.433	238,000
2026-02-27	0.435	0.450	0.420	0.440	0.438	520,000
2026-02-26	0.450	0.470	0.430	0.440	0.438	1,232,000
2026-02-25	0.410	0.460	0.410	0.450	0.448	1,550,000
2026-02-24	0.405	0.415	0.395	0.410	0.408	280,000
2026-02-23	0.410	0.410	0.390	0.405	0.403	378,000
2026-02-20	0.410	0.425	0.410	0.410	0.408	1,528,000
2026-02-16	0.395	0.415	0.385	0.410	0.408	958,000
2026-02-13	0.395	0.395	0.350	0.395	0.393	1,694,000
2026-02-12	0.390	0.395	0.380	0.395	0.393	594,000
2026-02-11	0.350	0.410	0.345	0.390	0.388	9,436,000
2026-02-10	0.345	0.350	0.335	0.345	0.343	1,124,000
2026-02-09	0.325	0.355	0.325	0.345	0.343	2,822,000
2026-02-06	0.335	0.335	0.300	0.310	0.309	3,070,000
2026-02-05	0.285	0.380	0.285	0.330	0.328	21,728,000
2026-02-04	0.242	0.250	0.240	0.250	0.249	746,000
2026-02-03	0.245	0.260	0.245	0.260	0.259	232,000
2026-02-02	0.260	0.260	0.250	0.250	0.249	792,000
2026-01-30	0.260	0.260	0.260	0.260	0.259	520,000
2026-01-29	0.270	0.270	0.270	0.270	0.269	10,000
2026-01-28	0.275	0.280	0.270	0.270	0.269	240,000
2026-01-27	0.260	0.280	0.260	0.270	0.269	332,000
2026-01-26	0.260	0.260	0.255	0.260	0.259	602,000
2026-01-23	0.280	0.290	0.260	0.270	0.269	986,000
2026-01-22	0.265	0.275	0.265	0.275	0.274	90,000
2026-01-21	0.275	0.275	0.260	0.270	0.269	208,000
2026-01-20	0.270	0.275	0.265	0.275	0.274	152,000

← NewerPage 3 of 16 · 951 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.