Macau E And M Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	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
2026-09-18	0.390	0.390	0.380	0.380	0.380	184,000
2026-09-17	0.390	0.395	0.370	0.390	0.390	906,000
2026-09-16	0.390	0.400	0.390	0.390	0.390	178,000
2026-09-15	0.390	0.400	0.390	0.390	0.390	178,000
2026-09-14	0.365	0.365	0.345	0.350	0.350	312,000
2026-09-11	0.360	0.365	0.360	0.365	0.365	232,000
2026-09-10	0.370	0.380	0.370	0.375	0.375	16,000
2026-09-09	0.365	0.370	0.365	0.370	0.370	348,000
2026-09-08	0.365	0.365	0.365	0.365	0.365	0
2026-09-07	0.365	0.365	0.365	0.365	0.365	52,000
2026-09-04	0.380	0.380	0.370	0.370	0.370	380,000
2026-09-03	0.360	0.370	0.350	0.370	0.370	428,000
2026-09-02	0.360	0.360	0.360	0.360	0.360	100,000
2026-09-01	0.350	0.360	0.350	0.360	0.360	60,000
2026-08-31	0.360	0.360	0.345	0.360	0.360	40,000
2026-08-28	0.360	0.360	0.360	0.360	0.360	2,000
2026-08-27	0.375	0.375	0.370	0.370	0.370	80,000
2026-08-26	0.370	0.370	0.340	0.370	0.370	80,000
2026-08-25	0.375	0.375	0.375	0.375	0.375	312,000
2026-08-24	0.330	0.340	0.330	0.340	0.340	30,000
2026-08-21	0.340	0.340	0.340	0.340	0.340	16,000
2026-08-20	0.345	0.345	0.345	0.345	0.345	58,000
2026-08-19	0.335	0.335	0.335	0.335	0.335	0
2026-08-18	0.335	0.335	0.335	0.335	0.335	0
2026-08-17	0.335	0.335	0.335	0.335	0.335	16,000
2026-08-14	0.340	0.340	0.340	0.340	0.340	0
2026-08-13	0.340	0.340	0.340	0.340	0.340	4,000
2026-08-12	0.335	0.340	0.335	0.340	0.340	60,000
2026-08-11	0.340	0.340	0.330	0.330	0.330	40,000
2026-08-10	0.335	0.340	0.320	0.340	0.340	122,000
2026-08-07	0.330	0.335	0.330	0.335	0.335	64,000
2026-08-06	0.335	0.335	0.335	0.335	0.335	0
2026-08-05	0.350	0.350	0.335	0.335	0.335	82,000
2026-08-04	0.350	0.350	0.350	0.350	0.350	0
2026-08-03	0.345	0.360	0.345	0.350	0.350	222,000
2026-07-31	0.325	0.380	0.325	0.345	0.345	242,000
2026-07-30	0.325	0.325	0.325	0.325	0.325	120,000
2026-07-29	0.325	0.330	0.325	0.330	0.330	30,000
2026-07-28	0.325	0.325	0.325	0.325	0.325	0
2026-07-27	0.325	0.325	0.325	0.325	0.325	60,000

Page 1 of 16 · 952 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.