Macau E And M Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.405	0.405	0.370	0.395	0.395	658,000
2026-10-16	0.410	0.410	0.410	0.410	0.410	22,000
2026-10-15	0.415	0.415	0.405	0.410	0.410	204,000
2026-10-14	0.410	0.415	0.410	0.415	0.415	4,000
2026-10-13	0.420	0.460	0.410	0.420	0.420	360,000
2026-10-12	0.425	0.425	0.425	0.425	0.425	90,000
2026-10-09	0.435	0.450	0.425	0.425	0.425	270,000
2026-10-08	0.430	0.460	0.420	0.435	0.435	408,000
2026-10-07	0.445	0.455	0.440	0.455	0.455	94,000
2026-10-06	0.445	0.480	0.445	0.455	0.455	276,000
2026-10-05	0.420	0.485	0.420	0.455	0.455	1,244,000
2026-10-02	0.425	0.430	0.410	0.420	0.420	308,000
2026-09-30	0.385	0.425	0.385	0.410	0.410	734,000
2026-09-29	0.390	0.390	0.385	0.385	0.385	180,000
2026-09-28	0.395	0.400	0.395	0.395	0.395	532,000
2026-09-25	0.395	0.410	0.380	0.395	0.395	878,000
2026-09-24	0.380	0.380	0.380	0.380	0.380	154,000
2026-09-23	0.380	0.380	0.380	0.380	0.380	0
2026-09-22	0.370	0.390	0.370	0.380	0.380	110,000
2026-09-21	0.380	0.390	0.370	0.380	0.380	374,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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