Emperor International Holdings Limited (0163.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.335

+0.010

(+3.08%)

At close: 04:09PM HKT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.320	0.335	0.320	0.335	0.335	407,666
22 Apr 2024	0.325	0.330	0.325	0.325	0.325	154,000
19 Apr 2024	0.330	0.330	0.330	0.330	0.330	50,000
18 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
17 Apr 2024	0.330	0.330	0.330	0.330	0.330	2,633
16 Apr 2024	0.340	0.340	0.305	0.340	0.340	216,000
15 Apr 2024	0.365	0.365	0.345	0.350	0.350	388,000
12 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
11 Apr 2024	0.380	0.380	0.365	0.365	0.365	6,000
10 Apr 2024	0.385	0.385	0.370	0.380	0.380	1,964,000
09 Apr 2024	0.385	0.385	0.385	0.385	0.385	-
08 Apr 2024	0.370	0.380	0.370	0.380	0.380	162,000
05 Apr 2024	0.385	0.385	0.365	0.370	0.370	182,000
03 Apr 2024	0.390	0.390	0.370	0.385	0.385	20,000
02 Apr 2024	0.390	0.390	0.390	0.390	0.390	-
28 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
27 Mar 2024	0.370	0.400	0.370	0.395	0.395	324,333
26 Mar 2024	0.400	0.400	0.400	0.400	0.400	-
25 Mar 2024	0.405	0.405	0.405	0.405	0.405	-
22 Mar 2024	0.410	0.410	0.410	0.410	0.410	-
21 Mar 2024	0.410	0.410	0.410	0.410	0.410	2,000
20 Mar 2024	0.405	0.410	0.395	0.395	0.395	140,000
19 Mar 2024	0.410	0.410	0.400	0.400	0.400	32,000
18 Mar 2024	0.415	0.415	0.380	0.410	0.410	32,000
15 Mar 2024	0.405	0.410	0.395	0.410	0.410	8,000
14 Mar 2024	0.405	0.415	0.405	0.405	0.405	215,666
13 Mar 2024	0.390	0.415	0.390	0.415	0.415	133,832
12 Mar 2024	0.385	0.395	0.385	0.390	0.390	25,500
11 Mar 2024	0.385	0.385	0.365	0.385	0.385	147,666
08 Mar 2024	0.385	0.385	0.370	0.380	0.380	218,000
07 Mar 2024	0.390	0.390	0.390	0.390	0.390	-
06 Mar 2024	0.380	0.380	0.370	0.380	0.380	1,846,000
05 Mar 2024	0.380	0.390	0.375	0.375	0.375	650,000
04 Mar 2024	0.385	0.385	0.385	0.385	0.385	-
01 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
29 Feb 2024	0.380	0.400	0.380	0.395	0.395	594,000
28 Feb 2024	0.385	0.385	0.365	0.365	0.365	117,834
27 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
26 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
23 Feb 2024	0.360	0.385	0.360	0.375	0.375	165,600
22 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
21 Feb 2024	0.370	0.385	0.370	0.375	0.375	326,000
20 Feb 2024	0.365	0.365	0.365	0.365	0.365	-
19 Feb 2024	0.355	0.395	0.355	0.370	0.370	178,000
16 Feb 2024	0.370	0.380	0.360	0.380	0.380	18,000
15 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
14 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
09 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
08 Feb 2024	0.340	0.350	0.340	0.350	0.350	200,000
07 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
06 Feb 2024	0.340	0.350	0.340	0.350	0.350	74,000
05 Feb 2024	0.340	0.350	0.340	0.350	0.350	74,000
02 Feb 2024	0.355	0.355	0.350	0.350	0.350	54,000
01 Feb 2024	0.340	0.355	0.335	0.355	0.355	208,000
31 Jan 2024	0.345	0.355	0.340	0.355	0.355	22,000
30 Jan 2024	0.360	0.360	0.350	0.360	0.360	152,000
29 Jan 2024	0.360	0.360	0.360	0.360	0.360	42,000
26 Jan 2024	0.370	0.370	0.355	0.370	0.370	96,000
25 Jan 2024	0.370	0.370	0.370	0.370	0.370	-
24 Jan 2024	0.350	0.370	0.345	0.370	0.370	380,000
23 Jan 2024	0.370	0.370	0.350	0.365	0.365	62,000
22 Jan 2024	0.350	0.360	0.345	0.360	0.360	68,999
19 Jan 2024	0.360	0.370	0.355	0.370	0.370	25,333
18 Jan 2024	0.350	0.355	0.340	0.355	0.355	264,000
17 Jan 2024	0.370	0.380	0.370	0.375	0.375	888,000
16 Jan 2024	0.380	0.385	0.345	0.375	0.375	28,000
15 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
12 Jan 2024	0.375	0.385	0.375	0.380	0.380	266,000
11 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
10 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
09 Jan 2024	0.360	0.365	0.360	0.365	0.365	8,000
08 Jan 2024	0.375	0.375	0.360	0.370	0.370	64,000
05 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
04 Jan 2024	0.380	0.380	0.370	0.380	0.380	62,000
03 Jan 2024	0.385	0.385	0.375	0.385	0.385	112,000
02 Jan 2024	0.385	0.385	0.370	0.385	0.385	22,000
29 Dec 2023	0.385	0.390	0.375	0.385	0.385	406,000
28 Dec 2023	0.385	0.390	0.370	0.375	0.375	680,000
27 Dec 2023	0.395	0.395	0.365	0.370	0.370	1,159,000
22 Dec 2023	0.390	0.395	0.385	0.395	0.395	410,000
21 Dec 2023	0.390	0.395	0.375	0.395	0.395	370,000
20 Dec 2023	0.390	0.410	0.390	0.400	0.400	116,000
19 Dec 2023	0.405	0.405	0.405	0.405	0.405	-
18 Dec 2023	0.410	0.410	0.410	0.410	0.410	-
15 Dec 2023	0.395	0.425	0.395	0.410	0.410	298,000
14 Dec 2023	0.400	0.410	0.380	0.385	0.385	114,000
13 Dec 2023	0.390	0.400	0.380	0.400	0.400	76,000
12 Dec 2023	0.395	0.395	0.380	0.395	0.395	64,000
11 Dec 2023	0.390	0.420	0.375	0.420	0.420	68,000
11 Dec 2023	0.003 Dividend
08 Dec 2023	0.400	0.420	0.390	0.420	0.417	169,680
07 Dec 2023	0.400	0.425	0.400	0.410	0.407	88,000
06 Dec 2023	0.400	0.420	0.400	0.420	0.417	170,000
05 Dec 2023	0.415	0.415	0.365	0.395	0.392	262,533
04 Dec 2023	0.420	0.420	0.420	0.420	0.417	22,000
01 Dec 2023	0.415	0.430	0.415	0.430	0.427	11,333
30 Nov 2023	0.430	0.430	0.430	0.430	0.427	-
29 Nov 2023	0.420	0.430	0.410	0.430	0.427	154,000
28 Nov 2023	0.420	0.430	0.410	0.430	0.427	118,000
27 Nov 2023	0.430	0.430	0.420	0.420	0.417	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,971.50+33.60(+0.42%)

ASX 2007,716.60+33.10(+0.43%)

AUD/USD0.6495+0.0006(+0.10%)

OIL83.44+0.08(+0.10%)

GOLD2,334.00-8.10(-0.35%)

Bitcoin AUD102,834.10-410.74(-0.40%)

Emperor International Holdings Limited (0163.HK)

ALL ORDS
7,971.50
+33.60(+0.42%)

ASX 200
7,716.60
+33.10(+0.43%)

AUD/USD
0.6495
+0.0006(+0.10%)

OIL
83.44
+0.08(+0.10%)

GOLD
2,334.00
-8.10(-0.35%)

Bitcoin AUD
102,834.10
-410.74(-0.40%)