Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

EMPEROR E HOTEL (0296.HK)

Compare
0.290
0.000
(0.00%)
At close: 1:14:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.2900.2950.2900.2900.290216,620
Feb 21, 20250.2900.2900.2900.2900.290239,431
Feb 20, 20250.2850.2950.2850.2950.2951,365,556
Feb 19, 20250.2850.2950.2850.2850.2853,281,650
Feb 18, 20250.2800.2850.2800.2850.285206,945
Feb 17, 20250.2800.2850.2800.2850.285973,102
Feb 14, 20250.2850.2900.2850.2900.290370,000
Feb 13, 20250.2850.2900.2800.2800.280562,780
Feb 12, 20250.2800.2850.2750.2850.285884,051
Feb 11, 20250.2800.2800.2750.2800.280410,000
Feb 10, 20250.2800.2850.2800.2850.285550,000
Feb 7, 20250.2800.2800.2750.2800.280545,000
Feb 6, 20250.2800.2800.2750.2750.275192,257
Feb 5, 20250.2800.2800.2800.2800.280265,000
Feb 4, 20250.2750.2800.2750.2800.280315,000
Feb 3, 20250.2800.2850.2800.2800.280833,186
Jan 28, 20250.2800.2800.2800.2800.280-
Jan 27, 20250.2800.2800.2800.2800.280-
Jan 24, 20250.2800.2800.2800.2800.280-
Jan 23, 20250.2800.2800.2800.2800.280-
Jan 22, 20250.2800.2850.2800.2800.280415,463
Jan 21, 20250.2800.2850.2750.2850.2851,022,701
Jan 20, 20250.2850.2850.2800.2850.28510,000
Jan 17, 20250.2850.2850.2800.2850.285381,674
Jan 16, 20250.2850.2900.2850.2900.290516,852
Jan 15, 20250.2850.2900.2850.2900.290343,600
Jan 14, 20250.2850.2850.2850.2850.28565,000
Jan 13, 20250.2900.2900.2850.2850.285449,630
Jan 10, 20250.2950.2950.2900.2900.290145,000
Jan 9, 20250.2950.2950.2950.2950.295-
Jan 8, 20250.3000.3000.2950.2950.295245,000
Jan 7, 20250.3050.3050.3050.3050.305-
Jan 6, 20250.3000.3050.3000.3050.30529,245
Jan 3, 20250.3000.3000.3000.3000.300585,000
Jan 2, 20250.3000.3000.3000.3000.300-
Dec 31, 20240.3000.3000.3000.3000.300-
Dec 30, 20240.2950.2950.2950.2950.29520,000
Dec 27, 20240.2950.3100.2950.2950.2951,171,300
Dec 24, 20240.2950.2950.2950.2950.295-
Dec 23, 20240.2900.3050.2900.3050.305505,000
Dec 20, 20240.2850.2950.2850.2950.295576,300
Dec 19, 20240.2900.2900.2850.2900.290780,000
Dec 18, 20240.2950.2950.2900.2900.290155,000
Dec 17, 20240.2950.2950.2900.2900.290700,014
Dec 16, 20240.3050.3050.2900.2900.290407,778
Dec 13, 20240.3000.3050.3000.3050.305585,000
Dec 12, 20240.2850.2950.2850.2950.295170,000
Dec 11, 20240.2950.2950.2900.2900.290279,260
Dec 10, 20240.3000.3050.2950.2950.2953,529,890
Dec 9, 20240.2900.2950.2850.2900.290397,055
Dec 6, 20240.2950.2950.2850.2900.290565,000
Dec 5, 20240.2950.3000.2950.2950.2951,375,000
Dec 4, 20240.3000.3000.2900.2900.290408,520
Dec 3, 20240.3000.3000.2900.2900.2901,613,886
Dec 2, 20240.3050.3100.2950.3050.3051,525,000
Nov 29, 20240.3000.3050.2950.3050.305450,000
Nov 28, 20240.2950.3100.2950.3000.300757,711
Nov 27, 20240.3000.3050.3000.3050.305345,000
Nov 26, 20240.3050.3050.2950.3000.300260,000
Nov 25, 20240.3100.3100.3000.3000.300608,150
Nov 22, 20240.3100.3100.3050.3050.305255,108
Nov 21, 20240.3100.3200.3100.3150.315235,000
Nov 20, 20240.3100.3200.3100.3200.320330,040
Nov 19, 20240.3100.3200.3100.3200.32026,300
Nov 18, 20240.3200.3200.3200.3200.32060,000
Nov 15, 20240.3100.3200.3100.3200.320120,000
Nov 14, 20240.3250.3250.3100.3250.325856,672
Nov 13, 20240.3200.3200.3200.3200.320219,160
Nov 12, 20240.3400.3400.3200.3250.3251,380,000
Nov 11, 20240.3500.3500.3400.3400.340265,131
Nov 8, 20240.3450.3500.3400.3500.350335,000
Nov 7, 20240.3450.3450.3450.3450.345-
Nov 6, 20240.3500.3500.3500.3500.350-
Nov 5, 20240.3300.3500.3300.3500.350407,850
Nov 4, 20240.3350.3450.3200.3350.33536,320,918
Nov 1, 20240.3500.3500.3450.3450.345427,230
Oct 31, 20240.3500.3550.3450.3450.345282,527
Oct 30, 20240.3450.3500.3400.3500.350715,000
Oct 29, 20240.3550.3550.3500.3500.350865,000
Oct 28, 20240.3500.3500.3350.3450.345550,000
Oct 25, 20240.3550.3550.3350.3500.350577,420
Oct 24, 20240.3350.3450.3350.3400.34091,790
Oct 23, 20240.3400.3500.3400.3500.350268,890
Oct 22, 20240.3400.3400.3400.3400.340113,433
Oct 21, 20240.3500.3500.3500.3500.35090,000
Oct 18, 20240.3500.3500.3350.3500.350188,085
Oct 17, 20240.3400.3400.3350.3350.335294,791
Oct 16, 20240.3400.3500.3400.3500.350214,630
Oct 15, 20240.3600.3600.3250.3300.3301,439,539
Oct 14, 20240.3550.3550.3500.3550.355757,812
Oct 10, 20240.3550.3550.3500.3550.355540,000
Oct 9, 20240.3700.3700.3400.3500.3502,712,440
Oct 8, 20240.3950.3950.3600.3650.3653,095,000
Oct 7, 20240.3750.4000.3600.3950.3955,228,536
Oct 4, 20240.3600.3700.3600.3650.3651,600,108
Oct 3, 20240.3600.3650.3350.3500.3501,514,270
Oct 2, 20240.3400.3650.3350.3600.3603,099,341
Sep 30, 20240.3050.3400.3050.3350.3356,442,541
Sep 27, 20240.3100.3100.3000.3050.3052,530,358
Sep 26, 20240.2950.3050.2900.3000.3001,382,975
Sep 25, 20240.3050.3050.2950.2950.295627,501
Sep 24, 20240.2950.3000.2900.2950.295921,274
Sep 23, 20240.2850.2900.2850.2850.2852,082,859
Sep 20, 20240.2900.2950.2900.2900.290324,272
Sep 19, 20240.2800.2900.2800.2850.28544,220
Sep 17, 20240.2800.2800.2800.2800.280350,791
Sep 16, 20240.2800.2800.2700.2800.2801,287,471
Sep 13, 20240.2800.2850.2800.2800.280411,295
Sep 12, 20240.2750.2800.2750.2800.280349,539
Sep 11, 20240.2750.2750.2700.2750.275240,463
Sep 10, 20240.2800.2800.2700.2750.2751,713,894
Sep 9, 20240.2950.2950.2700.2800.2803,390,454
Sep 5, 20240.2850.2900.2850.2850.285744,088
Sep 4, 20240.2850.2900.2800.2800.280822,879
Sep 3, 20240.2800.2900.2750.2850.2851,488,160
Sep 2, 20240.2950.3100.2600.2850.2857,321,586
Aug 30, 20240.2900.3100.2900.3100.310850,000
Aug 29, 20240.2900.2950.2900.2950.295277,317
Aug 28, 20240.3000.3000.2950.2950.29575,000
Aug 27, 20240.3000.3000.3000.3000.300180,000
Aug 26, 20240.2950.3000.2950.3000.300225,000
Aug 23, 2024 0.015 Dividend
Aug 23, 20240.3100.3100.2950.2950.295445,000
Aug 22, 20240.3150.3150.3150.3150.30095,000
Aug 21, 20240.3250.3250.3100.3100.295135,000
Aug 20, 20240.3150.3250.3150.3250.3101,075,000
Aug 19, 20240.3150.3150.3100.3150.300600,000
Aug 16, 20240.3100.3150.3050.3150.3001,240,000
Aug 15, 20240.3100.3100.3100.3100.295-
Aug 14, 20240.3200.3250.3100.3100.295725,000
Aug 13, 20240.3100.3150.3050.3100.295500,000
Aug 12, 20240.3250.3250.3150.3150.3001,545,000
Aug 9, 20240.3250.3250.3200.3200.3051,198,546
Aug 8, 20240.3200.3200.3150.3200.305695,000
Aug 7, 20240.3300.3350.3200.3250.310580,000
Aug 6, 20240.3350.3350.3200.3300.314860,000
Aug 5, 20240.3450.3400.3300.3350.3191,430,000
Aug 2, 20240.3550.3550.3400.3450.329305,000
Aug 1, 20240.3400.3550.3350.3550.338710,000
Jul 31, 20240.3600.3600.3600.3600.343175,000
Jul 30, 20240.3450.3550.3450.3550.338120,000
Jul 29, 20240.3550.3550.3550.3550.338-
Jul 26, 20240.3550.3550.3500.3500.333160,000
Jul 25, 20240.3500.3550.3500.3550.338220,001
Jul 24, 20240.3550.3550.3550.3550.338-
Jul 23, 20240.3550.3550.3450.3450.329265,001
Jul 22, 20240.3600.3600.3550.3600.343235,000
Jul 19, 20240.3500.3500.3450.3500.333550,000
Jul 18, 20240.3550.3550.3550.3550.33810,000
Jul 17, 20240.3450.3600.3450.3600.343225,000
Jul 16, 20240.3450.3450.3450.3450.329-
Jul 15, 20240.3450.3450.3450.3450.329240,000
Jul 12, 20240.3500.3500.3500.3500.333360,000
Jul 11, 20240.3500.3500.3500.3500.333235,000
Jul 10, 20240.3500.3500.3450.3500.3331,275,000
Jul 9, 20240.3550.3550.3450.3500.333270,000
Jul 8, 20240.3600.3600.3500.3500.333285,000
Jul 5, 20240.3550.3550.3550.3550.338255,000
Jul 4, 20240.3700.3700.3450.3450.3292,660,000
Jul 3, 20240.3800.3800.3700.3700.352400,000
Jul 2, 20240.3800.3800.3750.3750.357580,000
Jun 28, 20240.3900.4000.3850.4000.381215,000
Jun 27, 20240.4200.4200.3900.3900.3711,195,000
Jun 26, 20240.4150.4150.4150.4150.3955,000
Jun 25, 20240.4200.4200.4100.4150.395690,000
Jun 24, 20240.4300.4300.4150.4150.395935,000
Jun 21, 20240.4350.4350.4350.4350.414180,000
Jun 20, 20240.4350.4350.4150.4350.414580,000
Jun 19, 20240.4300.4350.4300.4350.414305,000
Jun 18, 20240.4250.4300.4250.4300.410200,000
Jun 17, 20240.4200.4200.4200.4200.40050,000
Jun 14, 20240.4150.4250.4150.4200.40055,000
Jun 13, 20240.4100.4100.4100.4100.390-
Jun 12, 20240.4200.4200.4100.4100.39085,000
Jun 11, 20240.4350.4350.4200.4200.400115,000
Jun 7, 20240.4350.4350.4350.4350.414235,000
Jun 6, 20240.4300.4350.4300.4300.410460,000
Jun 5, 20240.4250.4300.4150.4200.400560,000
Jun 4, 20240.4350.4350.4300.4300.410105,000
Jun 3, 20240.4100.4350.4100.4350.414580,000
May 31, 20240.4200.4200.4150.4150.395345,000
May 30, 20240.4200.4200.4200.4200.400115,000
May 29, 20240.4300.4300.4300.4300.410-
May 28, 20240.4300.4350.4300.4350.414375,000
May 27, 20240.4450.4450.4200.4350.414850,000
May 24, 20240.4500.4550.4450.4550.433225,000
May 23, 20240.4550.4600.4550.4550.433545,000
May 22, 20240.4600.4600.4600.4600.43830,000
May 21, 20240.4750.4750.4700.4700.448320,000
May 20, 20240.4750.4800.4750.4750.452160,000
May 17, 20240.4650.4750.4650.4750.452650,000
May 16, 20240.4450.4600.4450.4600.438150,000
May 14, 20240.4300.4500.4300.4500.42970,000
May 13, 20240.4400.4500.4400.4500.429605,000
May 10, 20240.4350.4400.4300.4300.410545,000
May 9, 20240.4250.4300.4250.4250.405615,000
May 8, 20240.4250.4250.4150.4150.395195,000
May 7, 20240.4100.4150.4050.4150.395555,000
May 6, 20240.4150.4200.4100.4150.3951,120,000
May 3, 20240.4100.4150.4000.4150.395420,000
May 2, 20240.4150.4150.4000.4150.395120,000
Apr 30, 20240.4050.4150.4000.4150.395610,000
Apr 29, 20240.4100.4250.4050.4150.3951,100,000
Apr 26, 20240.3900.4100.3900.4100.39027,655,073
Apr 25, 20240.3900.3900.3900.3900.37175,000
Apr 24, 20240.3750.3950.3700.3950.376795,000
Apr 23, 20240.3750.3750.3750.3750.357-
Apr 22, 20240.3750.3750.3500.3700.352694,000
Apr 19, 20240.3750.3800.3550.3700.352315,000
Apr 18, 20240.3750.3750.3750.3750.35715,000
Apr 17, 20240.3650.3700.3600.3700.3521,140,000
Apr 16, 20240.3800.3800.3650.3650.3481,115,000
Apr 15, 20240.3800.3850.3800.3800.362820,000
Apr 12, 20240.4000.4050.3950.4000.3811,024,927
Apr 11, 20240.3950.3950.3900.3900.371105,000
Apr 10, 20240.3900.4000.3900.3950.376470,000
Apr 9, 20240.3900.3950.3900.3950.376160,000
Apr 8, 20240.3900.3900.3500.3850.367875,000
Apr 5, 20240.3850.3850.3850.3850.367-
Apr 3, 20240.3800.3800.3800.3850.36730,000
Apr 2, 20240.3850.3850.3800.3850.367750,000
Mar 28, 20240.4000.4000.3900.3900.371105,000
Mar 27, 20240.4000.4000.3950.4000.381855,000
Mar 26, 20240.4000.4000.3900.3900.37110,000
Mar 25, 20240.3950.4000.3950.4000.38180,000
Mar 22, 20240.4000.4000.3800.3950.376545,000
Mar 21, 20240.4100.4100.4100.4100.390-
Mar 20, 20240.4100.4100.4100.4100.39020,000
Mar 19, 20240.4100.4100.4100.4100.390-
Mar 18, 20240.4100.4200.4100.4200.40055,000
Mar 15, 20240.4200.4200.4200.4200.400165,000
Mar 14, 20240.4150.4150.4150.4200.40015,000
Mar 13, 20240.4300.4300.4300.4300.410500,000
Mar 12, 20240.4200.4200.4200.4200.400-
Mar 11, 20240.4300.4300.4200.4200.400230,000
Mar 8, 20240.4200.4300.4200.4300.410150,000
Mar 7, 20240.4200.4200.4100.4200.400295,000
Mar 6, 20240.4300.4300.4300.4300.41010,000
Mar 5, 20240.4300.4300.4300.4300.410-
Mar 4, 20240.4300.4300.4250.4250.405490,000
Mar 1, 20240.4350.4350.4350.4350.414-
Feb 29, 20240.4350.4400.4300.4400.419830,000
Feb 28, 20240.4450.4450.4350.4350.41455,000
Feb 27, 20240.4350.4400.4350.4400.419910,000
Feb 26, 20240.4350.4350.4350.4350.414-

Related Tickers

0070.HK RICH GOLDMAN
0.051
0.00%
 
0200.HK MELCO INT'L DEV
4.110
+1.48%
 
2282.HK MGM China Holdings Limited
10.600
+3.72%
 
0027.HK GALAXY ENT
30.800
+4.41%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%