HKSE - Delayed Quote HKD

Great Eagle Holdings Limited (0041.HK)

13.240

+0.240

+(1.85%)

At close: 4:08:05 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	13.000	13.280	12.900	13.240	13.240	1,665,166
May 8, 2025	13.100	13.100	12.920	13.000	13.000	414,000
May 7, 2025	13.360	13.360	13.060	13.200	13.200	484,700
May 6, 2025	13.220	13.300	13.000	13.060	13.060	372,130
May 2, 2025	12.880	13.200	12.840	13.200	13.200	252,648
Apr 30, 2025	12.960	13.100	12.900	13.000	13.000	107,000
Apr 29, 2025	13.080	13.080	12.900	12.960	12.960	73,718
Apr 28, 2025	12.820	13.000	12.720	13.000	13.000	187,910
Apr 25, 2025	12.660	13.040	12.660	12.800	12.800	215,000
Apr 24, 2025	12.740	12.840	12.600	12.640	12.640	196,000
Apr 23, 2025	12.900	12.900	12.700	12.760	12.760	102,000
Apr 22, 2025	12.560	12.880	12.560	12.760	12.760	232,973
Apr 17, 2025	12.420	12.680	12.420	12.560	12.560	88,203
Apr 16, 2025	12.700	12.700	12.420	12.560	12.560	89,000
Apr 15, 2025	12.600	12.900	12.520	12.680	12.680	315,100
Apr 14, 2025	12.320	13.080	12.320	12.600	12.600	1,787,491
Apr 11, 2025	12.460	12.460	12.200	12.280	12.280	168,000
Apr 10, 2025	12.320	12.420	12.280	12.320	12.320	810,246
Apr 9, 2025	12.100	12.140	11.800	12.140	12.140	417,026
Apr 8, 2025	12.280	12.780	12.100	12.260	12.260	942,164
Apr 7, 2025	12.680	12.680	12.120	12.560	12.560	2,383,000
Apr 3, 2025	13.500	13.500	13.120	13.220	13.220	494,024
Apr 2, 2025	13.640	13.800	13.460	13.700	13.700	358,117
Apr 1, 2025	13.100	13.640	13.100	13.560	13.560	602,021
Mar 31, 2025	13.580	13.580	13.200	13.400	13.400	557,000
Mar 28, 2025	13.460	13.640	13.440	13.640	13.640	375,000
Mar 27, 2025	13.320	13.780	13.300	13.580	13.580	490,538
Mar 26, 2025	13.340	13.600	13.160	13.320	13.320	451,776
Mar 25, 2025	13.400	13.400	13.140	13.160	13.160	230,000
Mar 24, 2025	13.340	13.340	13.080	13.260	13.260	260,653
Mar 21, 2025	13.300	13.580	13.160	13.320	13.320	339,180
Mar 20, 2025	13.600	13.660	13.280	13.320	13.320	328,005
Mar 19, 2025	13.500	13.960	13.440	13.700	13.700	432,000
Mar 18, 2025	13.020	13.560	13.020	13.540	13.540	594,521
Mar 17, 2025	13.260	13.460	13.080	13.300	13.300	317,428
Mar 14, 2025	12.980	13.440	12.980	13.240	13.240	795,000
Mar 13, 2025	13.040	13.300	12.900	13.040	13.040	619,110
Mar 12, 2025	13.540	13.840	12.960	13.040	13.040	1,114,000
Mar 11, 2025	12.500	13.860	12.400	13.560	13.560	2,070,377
Mar 10, 2025	12.600	12.800	12.340	12.720	12.720	2,064,000
Mar 7, 2025	11.720	12.100	11.720	12.100	12.100	634,007
Mar 6, 2025	11.760	11.840	11.640	11.760	11.760	234,521
Mar 5, 2025	11.680	11.800	11.680	11.760	11.760	232,266
Mar 4, 2025	11.520	11.900	11.360	11.820	11.820	555,000
Mar 3, 2025	11.620	11.780	11.600	11.780	11.780	243,000
Feb 28, 2025	11.640	11.800	11.520	11.520	11.520	332,489
Feb 27, 2025	11.660	11.680	11.440	11.680	11.680	144,421
Feb 26, 2025	11.440	11.660	11.400	11.620	11.620	173,200
Feb 25, 2025	11.260	11.460	11.260	11.400	11.400	338,000
Feb 24, 2025	11.140	11.340	11.000	11.260	11.260	289,608
Feb 21, 2025	10.860	10.980	10.840	10.880	10.880	82,236
Feb 20, 2025	10.800	10.920	10.800	10.860	10.860	86,049
Feb 19, 2025	10.960	11.000	10.800	10.800	10.800	658,893
Feb 18, 2025	10.840	10.980	10.840	10.960	10.960	54,689
Feb 17, 2025	10.920	11.040	10.820	10.880	10.880	271,139
Feb 14, 2025	10.920	10.920	10.760	10.900	10.900	123,697
Feb 13, 2025	10.960	11.000	10.760	10.760	10.760	102,000
Feb 12, 2025	10.960	10.960	10.740	10.860	10.860	153,201
Feb 11, 2025	10.660	11.000	10.600	10.900	10.900	256,000
Feb 10, 2025	10.560	10.680	10.540	10.660	10.660	80,090
Feb 7, 2025	10.540	10.640	10.500	10.640	10.640	62,396
Feb 6, 2025	10.600	10.640	10.540	10.560	10.560	40,955
Feb 5, 2025	10.540	10.600	10.420	10.460	10.460	67,417
Feb 4, 2025	10.660	10.660	10.520	10.540	10.540	34,000
Feb 3, 2025	10.460	10.580	10.440	10.540	10.540	56,589
Jan 28, 2025	10.460	10.460	10.460	10.460	10.460	-
Jan 27, 2025	10.480	10.600	10.380	10.460	10.460	97,000
Jan 24, 2025	10.520	10.520	10.480	10.480	10.480	66,376
Jan 23, 2025	10.560	10.560	10.480	10.520	10.520	49,000
Jan 22, 2025	10.660	10.660	10.440	10.560	10.560	124,956
Jan 21, 2025	10.540	10.680	10.540	10.580	10.580	97,162
Jan 20, 2025	10.700	10.700	10.580	10.660	10.660	106,624
Jan 17, 2025	10.440	10.580	10.400	10.520	10.520	108,000
Jan 16, 2025	10.520	10.580	10.480	10.480	10.480	119,372
Jan 15, 2025	10.600	10.680	10.480	10.520	10.520	99,011
Jan 14, 2025	10.600	10.680	10.500	10.680	10.680	103,055
Jan 13, 2025	10.560	10.620	10.340	10.560	10.560	161,132
Jan 10, 2025	10.660	10.720	10.500	10.660	10.660	271,000
Jan 9, 2025	10.860	10.860	10.660	10.720	10.720	63,646
Jan 8, 2025	10.680	10.840	10.620	10.700	10.700	189,546
Jan 7, 2025	10.820	10.820	10.680	10.720	10.720	74,000
Jan 6, 2025	10.860	10.940	10.720	10.820	10.820	56,000
Jan 3, 2025	10.680	10.860	10.680	10.800	10.800	134,260
Jan 2, 2025	10.700	10.720	10.620	10.660	10.660	91,000
Dec 31, 2024	10.760	10.760	10.760	10.760	10.760	-
Dec 30, 2024	10.920	10.960	10.680	10.760	10.760	146,500
Dec 27, 2024	10.860	10.860	10.680	10.800	10.800	85,000
Dec 24, 2024	10.860	10.860	10.860	10.860	10.860	-
Dec 23, 2024	10.960	10.960	10.700	10.820	10.820	94,406
Dec 20, 2024	10.740	10.780	10.640	10.700	10.700	274,961
Dec 19, 2024	11.040	11.040	10.780	10.780	10.780	282,000
Dec 18, 2024	10.900	11.080	10.900	11.080	11.080	299,823
Dec 17, 2024	11.140	11.140	10.900	10.900	10.900	292,776
Dec 16, 2024	11.100	11.220	11.100	11.140	11.140	303,000
Dec 13, 2024	11.280	11.300	11.100	11.240	11.240	727,560
Dec 12, 2024	11.320	11.420	11.320	11.400	11.400	182,225
Dec 11, 2024	11.300	11.320	11.240	11.260	11.260	213,819
Dec 10, 2024	11.400	11.520	11.240	11.240	11.240	343,543
Dec 9, 2024	11.340	11.400	11.160	11.400	11.400	142,143
Dec 6, 2024	11.200	11.420	11.200	11.300	11.300	454,633
Dec 5, 2024	11.120	11.280	11.120	11.240	11.240	216,345
Dec 4, 2024	11.100	11.180	10.900	11.100	11.100	328,248
Dec 3, 2024	10.720	11.080	10.720	11.060	11.060	300,492
Dec 2, 2024	10.800	10.880	10.720	10.780	10.780	255,350
Nov 29, 2024	10.860	10.960	10.840	10.900	10.900	46,000
Nov 28, 2024	10.760	10.960	10.740	10.900	10.900	40,653
Nov 27, 2024	11.000	11.000	10.700	10.880	10.880	60,000
Nov 26, 2024	10.900	10.900	10.760	10.780	10.780	106,062
Nov 25, 2024	11.000	11.000	10.880	10.900	10.900	207,380
Nov 22, 2024	11.200	11.200	10.920	10.920	10.920	332,000
Nov 21, 2024	11.060	11.160	11.000	11.160	11.160	136,256
Nov 20, 2024	11.160	11.180	11.080	11.080	11.080	133,304
Nov 19, 2024	11.200	11.340	11.120	11.160	11.160	234,000
Nov 18, 2024	10.920	11.360	10.920	11.140	11.140	156,321
Nov 15, 2024	11.000	11.020	10.880	10.980	10.980	271,039
Nov 14, 2024	10.980	11.060	10.940	10.980	10.980	107,000
Nov 13, 2024	11.100	11.100	10.940	10.980	10.980	150,537
Nov 12, 2024	11.380	11.380	11.040	11.140	11.140	339,430
Nov 11, 2024	11.400	11.460	11.240	11.260	11.260	186,000
Nov 8, 2024	11.440	11.500	11.360	11.380	11.380	91,388
Nov 7, 2024	11.300	11.480	11.300	11.460	11.460	83,605
Nov 6, 2024	11.440	11.440	11.340	11.420	11.420	110,791
Nov 5, 2024	11.480	11.480	11.320	11.460	11.460	319,626
Nov 4, 2024	11.360	11.500	11.380	11.440	11.440	68,000
Nov 1, 2024	11.260	11.460	11.260	11.380	11.380	93,981
Oct 31, 2024	11.440	11.460	11.280	11.460	11.460	52,000
Oct 30, 2024	11.360	11.400	11.240	11.400	11.400	156,000
Oct 29, 2024	11.460	11.560	11.360	11.360	11.360	144,000
Oct 28, 2024	11.520	11.700	11.440	11.500	11.500	39,608
Oct 25, 2024	11.500	11.600	11.440	11.520	11.520	72,531
Oct 24, 2024	11.600	11.600	11.460	11.560	11.560	189,735
Oct 23, 2024	11.700	11.700	11.500	11.580	11.580	122,446
Oct 22, 2024	11.540	11.700	11.500	11.620	11.620	213,000
Oct 21, 2024	11.760	11.800	11.520	11.540	11.540	67,824
Oct 18, 2024	11.640	11.800	11.440	11.760	11.760	198,659
Oct 17, 2024	11.880	11.880	11.500	11.540	11.540	198,718
Oct 16, 2024	12.000	12.000	11.660	11.780	11.780	100,000
Oct 15, 2024	11.720	11.820	11.600	11.680	11.680	246,000
Oct 14, 2024	11.760	11.960	11.660	11.900	11.900	134,845
Oct 10, 2024	11.800	11.960	11.560	11.920	11.920	267,000
Oct 9, 2024	11.800	11.980	11.320	11.700	11.700	783,632
Oct 8, 2024	12.900	12.900	11.700	11.800	11.800	1,071,452
Oct 7, 2024	12.420	12.740	12.420	12.600	12.600	863,126
Oct 4, 2024	12.280	12.400	12.060	12.400	12.400	737,000
Oct 3, 2024	12.600	12.700	12.000	12.320	12.320	909,423
Oct 2, 2024	11.900	12.600	11.900	12.580	12.580	1,306,800
Sep 30, 2024	11.900	12.260	11.900	12.140	12.140	991,622
Sep 27, 2024	11.380	11.840	11.380	11.840	11.840	448,426
Sep 26, 2024	11.400	11.500	11.200	11.380	11.380	920,146
Sep 25, 2024	11.460	11.580	11.300	11.360	11.360	502,184
Sep 24, 2024	0.37 Dividend
Sep 24, 2024	11.600	11.600	11.180	11.360	11.360	229,026
Sep 23, 2024	11.680	11.900	11.640	11.800	11.430	196,000
Sep 20, 2024	11.780	11.780	11.660	11.680	11.314	106,000
Sep 19, 2024	11.620	11.680	11.600	11.680	11.314	105,000
Sep 17, 2024	11.620	11.720	11.620	11.620	11.256	283,000
Sep 16, 2024	11.700	11.700	11.480	11.640	11.275	223,976
Sep 13, 2024	11.260	11.600	11.260	11.560	11.198	291,500
Sep 12, 2024	10.960	11.280	10.940	11.260	10.907	138,362
Sep 11, 2024	10.960	10.960	10.820	10.880	10.539	98,000
Sep 10, 2024	11.180	11.180	10.940	10.940	10.597	10,321
Sep 9, 2024	10.940	11.100	10.900	11.040	10.694	158,000
Sep 5, 2024	10.820	10.980	10.880	10.940	10.597	177,280
Sep 4, 2024	10.960	10.980	10.860	10.960	10.616	140,000
Sep 3, 2024	11.020	11.100	11.000	11.080	10.733	21,449
Sep 2, 2024	11.340	11.340	10.960	11.020	10.674	105,258
Aug 30, 2024	11.140	11.320	11.120	11.180	10.829	153,052
Aug 29, 2024	11.200	11.200	10.920	11.000	10.655	90,539
Aug 28, 2024	10.700	11.200	10.700	11.100	10.752	260,000
Aug 27, 2024	10.840	10.880	10.760	10.880	10.539	165,218
Aug 26, 2024	10.560	10.900	10.560	10.840	10.500	418,187
Aug 23, 2024	10.400	10.540	10.340	10.460	10.132	133,138
Aug 22, 2024	10.740	10.740	10.320	10.400	10.074	504,500
Aug 21, 2024	10.660	10.860	10.640	10.780	10.442	245,000
Aug 20, 2024	10.520	10.660	10.520	10.660	10.326	206,000
Aug 19, 2024	10.500	10.700	10.420	10.560	10.229	344,000
Aug 16, 2024	10.500	10.620	10.440	10.500	10.171	121,000
Aug 15, 2024	10.640	10.640	10.380	10.500	10.171	77,080
Aug 14, 2024	10.400	10.500	10.380	10.480	10.151	64,144
Aug 13, 2024	10.540	10.540	10.360	10.400	10.074	101,866
Aug 12, 2024	10.560	10.560	10.400	10.420	10.093	134,000
Aug 9, 2024	10.600	10.640	10.540	10.540	10.210	361,333
Aug 8, 2024	10.700	10.700	10.500	10.520	10.190	177,000
Aug 7, 2024	10.600	10.660	10.460	10.660	10.326	403,124
Aug 6, 2024	10.220	10.600	10.220	10.560	10.229	427,000
Aug 5, 2024	10.360	10.480	10.220	10.340	10.016	354,472
Aug 2, 2024	10.520	10.600	10.380	10.460	10.132	238,515
Aug 1, 2024	10.700	10.700	10.540	10.560	10.229	261,000
Jul 31, 2024	10.560	10.720	10.540	10.640	10.306	4,691,000
Jul 30, 2024	10.660	10.700	10.520	10.540	10.210	87,961
Jul 29, 2024	10.700	10.800	10.620	10.620	10.287	47,000
Jul 26, 2024	10.880	10.880	10.620	10.640	10.306	43,332
Jul 25, 2024	10.820	10.900	10.620	10.720	10.384	94,000
Jul 24, 2024	10.840	10.900	10.720	10.740	10.403	87,000
Jul 23, 2024	10.940	10.940	10.840	10.860	10.519	37,000
Jul 22, 2024	10.980	10.980	10.840	10.900	10.558	124,457
Jul 19, 2024	11.220	11.220	10.940	10.940	10.597	152,265
Jul 18, 2024	11.240	11.300	11.020	11.100	10.752	142,000
Jul 17, 2024	11.020	11.100	10.960	10.980	10.636	60,000
Jul 16, 2024	11.180	11.180	10.940	10.980	10.636	121,719
Jul 15, 2024	11.220	11.400	11.160	11.160	10.810	102,014
Jul 12, 2024	11.100	11.420	11.100	11.360	11.004	503,053
Jul 11, 2024	11.160	11.160	10.980	11.100	10.752	247,928
Jul 10, 2024	11.140	11.140	10.900	11.040	10.694	140,000
Jul 9, 2024	11.140	11.160	11.100	11.100	10.752	14,000
Jul 8, 2024	11.260	11.260	11.100	11.100	10.752	91,937
Jul 5, 2024	11.300	11.360	11.260	11.340	10.984	100,988
Jul 4, 2024	11.140	11.260	11.140	11.240	10.888	45,811
Jul 3, 2024	11.180	11.240	11.140	11.140	10.791	143,441
Jul 2, 2024	11.020	11.280	11.020	11.140	10.791	256,733
Jun 28, 2024	11.000	11.080	10.980	11.020	10.674	79,580
Jun 27, 2024	11.160	11.160	10.980	11.040	10.694	130,000
Jun 26, 2024	11.120	11.160	11.080	11.100	10.752	204,925
Jun 25, 2024	11.100	11.120	11.060	11.060	10.713	82,000
Jun 24, 2024	11.200	11.200	11.040	11.040	10.694	138,000
Jun 21, 2024	11.300	11.300	11.140	11.180	10.829	262,074
Jun 20, 2024	11.440	11.440	11.260	11.300	10.946	138,016
Jun 19, 2024	11.280	11.460	11.200	11.460	11.101	256,000
Jun 18, 2024	11.400	11.400	11.280	11.280	10.926	165,677
Jun 17, 2024	11.300	11.360	11.200	11.280	10.926	117,612
Jun 14, 2024	11.340	11.480	11.220	11.380	11.023	82,140
Jun 13, 2024	11.480	11.480	11.160	11.360	11.004	88,000
Jun 12, 2024	11.160	11.220	11.100	11.180	10.829	325,162
Jun 11, 2024	11.620	11.660	11.140	11.300	10.946	317,735
Jun 7, 2024	11.620	11.680	11.500	11.540	11.178	204,700
Jun 6, 2024	11.900	11.960	11.580	11.620	11.256	288,200
Jun 5, 2024	11.840	11.900	11.740	11.800	11.430	256,862
Jun 4, 2024	11.840	11.880	11.700	11.860	11.488	372,416
Jun 3, 2024	0.5 Dividend
Jun 3, 2024	11.920	12.060	11.880	11.940	11.566	317,709
May 31, 2024	12.180	12.440	12.180	12.300	11.430	494,286
May 30, 2024	12.280	12.360	12.180	12.200	11.337	411,000
May 29, 2024	12.500	12.500	12.280	12.280	11.411	567,000
May 28, 2024	12.500	12.540	12.400	12.500	11.616	603,000
May 27, 2024	12.420	12.500	12.220	12.500	11.616	486,445
May 24, 2024	12.660	12.680	12.320	12.380	11.504	534,000
May 23, 2024	12.800	12.820	12.560	12.680	11.783	476,046
May 22, 2024	12.840	13.060	12.760	12.920	12.006	1,366,046
May 21, 2024	12.900	13.240	12.760	12.780	11.876	1,370,522
May 20, 2024	12.640	12.820	12.520	12.760	11.857	870,062
May 17, 2024	12.680	12.700	12.460	12.600	11.709	506,000
May 16, 2024	12.620	12.740	12.600	12.680	11.783	343,859
May 14, 2024	12.560	12.800	12.440	12.600	11.709	291,000
May 13, 2024	12.500	12.700	12.440	12.700	11.802	397,000
May 10, 2024	12.100	12.540	12.060	12.500	11.616	784,061
May 9, 2024	11.920	12.200	11.840	12.060	11.207	442,005

0488.HK LAI SUN DEV

0.550

-1.79%

0242.HK SHUN TAK HOLD

0.550

0.00%

0127.HK CHINESE EST H

1.480

+16.54%

0026.HK CHINA MOTOR BUS

57.700

0.00%

0012.HK HENDERSON LAND

24.050

+6.18%

0017.HK NEW WORLD DEV

4.810

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great Eagle Holdings Limited (0041.HK)

Related Tickers