Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.55 +27.69 (+0.34%) Bitcoin USD
64,468.70 +346.16 (+0.54%) CMC Crypto 200
1,390.20 -6.34 (-0.45%)
Great Eagle Holdings Limited (0041.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.520 | 11.840 | 11.520 | 11.680 | 11.680 | 243,549 |
| 25 Apr 2024 | 11.500 | 11.720 | 11.460 | 11.600 | 11.600 | 242,000 |
| 24 Apr 2024 | 11.480 | 11.600 | 11.480 | 11.500 | 11.500 | 249,000 |
| 23 Apr 2024 | 11.300 | 11.500 | 11.240 | 11.460 | 11.460 | 165,100 |
| 22 Apr 2024 | 11.340 | 11.480 | 11.300 | 11.300 | 11.300 | 192,092 |
| 19 Apr 2024 | 11.360 | 11.360 | 11.280 | 11.320 | 11.320 | 69,091 |
| 18 Apr 2024 | 11.200 | 11.460 | 11.120 | 11.420 | 11.420 | 237,003 |
| 17 Apr 2024 | 11.260 | 11.260 | 11.240 | 11.240 | 11.240 | 101,000 |
| 16 Apr 2024 | 11.300 | 11.300 | 11.100 | 11.220 | 11.220 | 147,000 |
| 15 Apr 2024 | 11.480 | 11.540 | 11.300 | 11.340 | 11.340 | 293,000 |
| 12 Apr 2024 | 11.700 | 11.700 | 11.440 | 11.480 | 11.480 | 321,202 |
| 11 Apr 2024 | 11.820 | 11.840 | 11.660 | 11.700 | 11.700 | 283,070 |
| 10 Apr 2024 | 11.700 | 12.060 | 11.680 | 11.880 | 11.880 | 690,489 |
| 09 Apr 2024 | 11.680 | 11.760 | 11.600 | 11.760 | 11.760 | 173,523 |
| 08 Apr 2024 | 11.480 | 11.660 | 11.460 | 11.600 | 11.600 | 182,179 |
| 05 Apr 2024 | 11.360 | 11.480 | 11.240 | 11.460 | 11.460 | 552,597 |
| 03 Apr 2024 | 11.300 | 11.380 | 11.280 | 11.340 | 11.340 | 70,571 |
| 02 Apr 2024 | 11.100 | 11.500 | 11.100 | 11.380 | 11.380 | 205,141 |
| 28 Mar 2024 | 10.800 | 11.000 | 10.800 | 10.980 | 10.980 | 60,475 |
| 27 Mar 2024 | 10.820 | 10.920 | 10.800 | 10.920 | 10.920 | 103,532 |
| 26 Mar 2024 | 10.900 | 11.100 | 10.800 | 10.820 | 10.820 | 174,494 |
| 25 Mar 2024 | 10.920 | 11.000 | 10.840 | 10.880 | 10.880 | 149,223 |
| 22 Mar 2024 | 11.000 | 11.000 | 10.800 | 10.840 | 10.840 | 168,596 |
| 21 Mar 2024 | 11.000 | 11.120 | 10.980 | 11.000 | 11.000 | 265,000 |
| 20 Mar 2024 | 10.820 | 11.000 | 10.820 | 10.980 | 10.980 | 357,577 |
| 19 Mar 2024 | 11.000 | 11.000 | 10.920 | 11.000 | 11.000 | 284,196 |
| 18 Mar 2024 | 11.160 | 11.260 | 11.120 | 11.140 | 11.140 | 73,148 |
| 15 Mar 2024 | 11.200 | 11.240 | 11.160 | 11.160 | 11.160 | 152,873 |
| 14 Mar 2024 | 11.200 | 11.340 | 11.180 | 11.200 | 11.200 | 321,560 |
| 13 Mar 2024 | 11.540 | 11.620 | 11.380 | 11.380 | 11.380 | 313,275 |
| 12 Mar 2024 | 11.480 | 11.640 | 11.480 | 11.580 | 11.580 | 348,713 |
| 11 Mar 2024 | 11.400 | 11.520 | 11.380 | 11.480 | 11.480 | 222,000 |
| 08 Mar 2024 | 11.280 | 11.440 | 11.160 | 11.380 | 11.380 | 403,523 |
| 07 Mar 2024 | 11.040 | 11.440 | 11.040 | 11.260 | 11.260 | 571,466 |
| 06 Mar 2024 | 11.000 | 11.100 | 10.820 | 10.920 | 10.920 | 346,229 |
| 05 Mar 2024 | 11.000 | 11.000 | 10.860 | 10.920 | 10.920 | 281,992 |
| 04 Mar 2024 | 11.180 | 11.280 | 10.980 | 11.020 | 11.020 | 199,499 |
| 01 Mar 2024 | 11.300 | 11.340 | 11.100 | 11.140 | 11.140 | 189,707 |
| 29 Feb 2024 | 11.320 | 11.480 | 11.300 | 11.300 | 11.300 | 258,000 |
| 28 Feb 2024 | 11.500 | 11.680 | 11.300 | 11.520 | 11.520 | 608,549 |
| 27 Feb 2024 | 11.440 | 11.500 | 11.300 | 11.500 | 11.500 | 273,850 |
| 26 Feb 2024 | 11.500 | 11.540 | 11.440 | 11.480 | 11.480 | 175,304 |
| 23 Feb 2024 | 11.700 | 11.720 | 11.500 | 11.560 | 11.560 | 98,805 |
| 22 Feb 2024 | 11.740 | 11.740 | 11.580 | 11.700 | 11.700 | 146,702 |
| 21 Feb 2024 | 11.620 | 11.900 | 11.600 | 11.720 | 11.720 | 265,860 |
| 20 Feb 2024 | 11.700 | 11.860 | 11.560 | 11.660 | 11.660 | 168,746 |
| 19 Feb 2024 | 11.760 | 12.060 | 11.660 | 11.980 | 11.980 | 167,496 |
| 16 Feb 2024 | 11.360 | 11.720 | 11.360 | 11.680 | 11.680 | 187,248 |
| 15 Feb 2024 | 11.200 | 11.380 | 11.200 | 11.380 | 11.380 | 33,174 |
| 14 Feb 2024 | 11.000 | 11.380 | 10.920 | 11.380 | 11.380 | 106,815 |
| 09 Feb 2024 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | - |
| 08 Feb 2024 | 11.660 | 11.660 | 11.540 | 11.600 | 11.600 | 47,896 |
| 07 Feb 2024 | 11.700 | 11.720 | 11.620 | 11.620 | 11.620 | 104,071 |
| 06 Feb 2024 | 11.440 | 11.560 | 11.340 | 11.540 | 11.540 | 46,000 |
| 05 Feb 2024 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | 2,000 |
| 02 Feb 2024 | 11.340 | 11.520 | 11.340 | 11.380 | 11.380 | 109,522 |
| 01 Feb 2024 | 11.740 | 11.740 | 11.340 | 11.380 | 11.380 | 64,963 |
| 31 Jan 2024 | 11.720 | 11.720 | 11.500 | 11.500 | 11.500 | 21,562 |
| 30 Jan 2024 | 11.580 | 11.760 | 11.560 | 11.720 | 11.720 | 40,595 |
| 29 Jan 2024 | 11.620 | 11.720 | 11.600 | 11.660 | 11.660 | 65,465 |
| 26 Jan 2024 | 11.700 | 11.800 | 11.640 | 11.700 | 11.700 | 103,851 |
| 25 Jan 2024 | 11.700 | 11.740 | 11.540 | 11.640 | 11.640 | 55,924 |
| 24 Jan 2024 | 11.580 | 11.680 | 11.420 | 11.500 | 11.500 | 51,156 |
| 23 Jan 2024 | 11.500 | 11.520 | 11.340 | 11.340 | 11.340 | 39,113 |
| 22 Jan 2024 | 11.700 | 11.700 | 11.320 | 11.320 | 11.320 | 161,302 |
| 19 Jan 2024 | 11.760 | 11.760 | 11.560 | 11.700 | 11.700 | 25,242 |
| 18 Jan 2024 | 11.460 | 11.680 | 11.440 | 11.600 | 11.600 | 17,533 |
| 17 Jan 2024 | 11.800 | 11.840 | 11.500 | 11.500 | 11.500 | 195,521 |
| 16 Jan 2024 | 11.860 | 11.860 | 11.700 | 11.700 | 11.700 | 98,426 |
| 15 Jan 2024 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | - |
| 12 Jan 2024 | 11.900 | 12.000 | 11.900 | 11.980 | 11.980 | 47,061 |
| 11 Jan 2024 | 11.800 | 11.940 | 11.540 | 11.900 | 11.900 | 43,354 |
| 10 Jan 2024 | 11.900 | 11.980 | 11.880 | 11.940 | 11.940 | 21,734 |
| 09 Jan 2024 | 11.920 | 12.000 | 11.920 | 11.920 | 11.920 | 39,309 |
| 08 Jan 2024 | 12.060 | 12.100 | 11.980 | 11.980 | 11.980 | 58,557 |
| 05 Jan 2024 | 12.080 | 12.140 | 12.020 | 12.060 | 12.060 | 86,153 |
| 04 Jan 2024 | 12.120 | 12.180 | 12.020 | 12.140 | 12.140 | 42,096 |
| 03 Jan 2024 | 11.940 | 12.080 | 11.940 | 12.000 | 12.000 | 61,038 |
| 02 Jan 2024 | 12.000 | 12.140 | 11.920 | 11.980 | 11.980 | 87,378 |
| 29 Dec 2023 | 12.040 | 12.140 | 11.920 | 12.120 | 12.120 | 26,512 |
| 28 Dec 2023 | 11.900 | 12.140 | 11.900 | 12.020 | 12.020 | 61,831 |
| 27 Dec 2023 | 11.640 | 12.000 | 11.640 | 11.820 | 11.820 | 86,650 |
| 22 Dec 2023 | 11.800 | 11.800 | 11.680 | 11.760 | 11.760 | 69,681 |
| 21 Dec 2023 | 11.520 | 11.780 | 11.500 | 11.700 | 11.700 | 43,846 |
| 20 Dec 2023 | 11.880 | 11.880 | 11.520 | 11.640 | 11.640 | 58,489 |
| 19 Dec 2023 | 11.820 | 11.820 | 11.520 | 11.600 | 11.600 | 91,761 |
| 18 Dec 2023 | 11.880 | 12.040 | 11.880 | 12.020 | 12.020 | 50,832 |
| 15 Dec 2023 | 11.880 | 12.040 | 11.820 | 11.900 | 11.900 | 128,326 |
| 14 Dec 2023 | 11.800 | 11.960 | 11.800 | 11.820 | 11.820 | 96,868 |
| 13 Dec 2023 | 11.820 | 11.840 | 11.800 | 11.800 | 11.800 | 24,001 |
| 12 Dec 2023 | 11.920 | 11.960 | 11.920 | 11.920 | 11.920 | 13,319 |
| 11 Dec 2023 | 12.200 | 12.200 | 11.920 | 12.120 | 12.120 | 6,966 |
| 08 Dec 2023 | 12.000 | 12.180 | 11.920 | 12.120 | 12.120 | 70,316 |
| 07 Dec 2023 | 11.700 | 11.920 | 11.700 | 11.920 | 11.920 | 42,389 |
| 06 Dec 2023 | 11.600 | 11.880 | 11.600 | 11.780 | 11.780 | 55,064 |
| 05 Dec 2023 | 11.780 | 11.780 | 11.600 | 11.600 | 11.600 | 24,523 |
| 04 Dec 2023 | 11.880 | 11.880 | 11.600 | 11.620 | 11.620 | 77,000 |
| 01 Dec 2023 | 11.780 | 11.840 | 11.540 | 11.700 | 11.700 | 250,147 |
| 30 Nov 2023 | 11.880 | 11.900 | 11.760 | 11.760 | 11.760 | 182,675 |
| 29 Nov 2023 | 12.200 | 12.300 | 11.880 | 11.880 | 11.880 | 208,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.