Great Eagle Holdings Limited (HKG:0041)
Hong Kong · Delayed Price · Currency is HKD 17.18
-0.20 (-1.15%)
At close: Mar 12, 2026
Great Eagle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 17.47 | 17.47 | 16.77 | 17.18 | 17.18 | -1.15% | 722,000 |
| Mar 11, 2026 | 17.56 | 17.68 | 17.28 | 17.38 | 17.38 | -1.03% | 411,585 |
| Mar 10, 2026 | 17.10 | 17.61 | 17.10 | 17.56 | 17.56 | 3.05% | 652,350 |
| Mar 9, 2026 | 17.55 | 17.55 | 16.70 | 17.04 | 17.04 | -2.91% | 1,782,889 |
| Mar 6, 2026 | 17.31 | 17.60 | 17.02 | 17.55 | 17.55 | 0.17% | 359,028 |
| Mar 5, 2026 | 17.44 | 17.92 | 17.44 | 17.52 | 17.52 | 0.57% | 602,971 |
| Mar 4, 2026 | 17.51 | 17.80 | 17.20 | 17.42 | 17.42 | -0.11% | 1,122,550 |
| Mar 3, 2026 | 17.51 | 17.58 | 17.39 | 17.44 | 17.44 | -1.36% | 371,000 |
| Mar 2, 2026 | 17.55 | 17.91 | 17.55 | 17.68 | 17.68 | -1.12% | 492,901 |
| Feb 27, 2026 | 17.42 | 17.88 | 17.42 | 17.88 | 17.88 | 1.07% | 582,951 |
| Feb 26, 2026 | 17.72 | 17.96 | 17.11 | 17.69 | 17.69 | -0.34% | 490,464 |
| Feb 25, 2026 | 18.02 | 18.22 | 17.73 | 17.75 | 17.75 | -2.58% | 1,007,794 |
| Feb 24, 2026 | 18.20 | 18.22 | 17.94 | 18.22 | 18.22 | 0.33% | 939,000 |
| Feb 23, 2026 | 17.94 | 18.35 | 17.94 | 18.16 | 18.16 | 1.17% | 497,687 |
| Feb 20, 2026 | 17.74 | 18.21 | 17.74 | 17.95 | 17.95 | 1.18% | 1,082,395 |
| Feb 16, 2026 | 17.18 | 17.74 | 17.10 | 17.74 | 17.74 | 3.26% | 271,884 |
| Feb 13, 2026 | 17.01 | 17.41 | 17.01 | 17.18 | 17.18 | -0.64% | 361,392 |
| Feb 12, 2026 | 16.84 | 17.45 | 16.84 | 17.29 | 17.29 | 0.29% | 378,000 |
| Feb 11, 2026 | 16.67 | 17.24 | 16.67 | 17.24 | 17.24 | 2.99% | 387,656 |
| Feb 10, 2026 | 16.60 | 16.90 | 16.44 | 16.74 | 16.74 | 1.27% | 488,435 |
| Feb 9, 2026 | 16.08 | 16.59 | 16.08 | 16.53 | 16.53 | 3.51% | 461,124 |
| Feb 6, 2026 | 16.15 | 16.15 | 15.74 | 15.97 | 15.97 | -1.30% | 280,111 |
| Feb 5, 2026 | 16.30 | 16.30 | 15.66 | 16.18 | 16.18 | 2.15% | 416,000 |
| Feb 4, 2026 | 15.89 | 15.91 | 15.77 | 15.84 | 15.84 | -0.06% | 261,076 |
| Feb 3, 2026 | 15.80 | 16.10 | 15.74 | 15.85 | 15.85 | 1.02% | 626,241 |
| Feb 2, 2026 | 16.38 | 16.38 | 15.50 | 15.69 | 15.69 | -2.85% | 225,084 |
| Jan 30, 2026 | 16.01 | 16.33 | 15.98 | 16.15 | 16.15 | -0.37% | 305,000 |
| Jan 29, 2026 | 16.16 | 16.28 | 16.16 | 16.21 | 16.21 | 0.12% | 342,055 |
| Jan 28, 2026 | 15.99 | 16.20 | 15.88 | 16.19 | 16.19 | 1.76% | 225,542 |
| Jan 27, 2026 | 15.96 | 16.38 | 15.91 | 15.91 | 15.91 | -0.19% | 365,933 |
| Jan 26, 2026 | 15.40 | 15.96 | 15.29 | 15.94 | 15.94 | 2.84% | 645,173 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 493,812 |
| Jan 22, 2026 | 15.38 | 15.38 | 15.24 | 15.35 | 15.35 | 0.52% | 619,000 |
| Jan 21, 2026 | 15.35 | 15.42 | 15.18 | 15.27 | 15.27 | -0.78% | 348,000 |
| Jan 20, 2026 | 15.34 | 15.55 | 15.34 | 15.39 | 15.39 | -0.45% | 592,000 |
| Jan 19, 2026 | 15.31 | 15.60 | 15.31 | 15.46 | 15.46 | 0.85% | 282,031 |
| Jan 16, 2026 | 15.24 | 15.56 | 15.12 | 15.33 | 15.33 | 0.20% | 428,005 |
| Jan 15, 2026 | 15.02 | 15.30 | 14.93 | 15.30 | 15.30 | 1.86% | 258,000 |
| Jan 14, 2026 | 15.13 | 15.18 | 14.93 | 15.02 | 15.02 | -0.73% | 249,654 |
| Jan 13, 2026 | 14.87 | 15.16 | 14.87 | 15.13 | 15.13 | 1.07% | 210,000 |
| Jan 12, 2026 | 14.98 | 15.01 | 14.87 | 14.97 | 14.97 | 0.34% | 277,000 |
| Jan 9, 2026 | 14.96 | 15.00 | 14.83 | 14.92 | 14.92 | -0.53% | 191,859 |
| Jan 8, 2026 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | -0.40% | 144,802 |
| Jan 7, 2026 | 14.93 | 15.06 | 14.90 | 15.06 | 15.06 | 0.40% | 166,272 |
| Jan 6, 2026 | 14.88 | 15.10 | 14.88 | 15.00 | 15.00 | 0.20% | 173,000 |
| Jan 5, 2026 | 15.00 | 15.01 | 14.81 | 14.97 | 14.97 | -1.12% | 477,000 |
| Jan 2, 2026 | 15.05 | 15.26 | 14.99 | 15.14 | 15.14 | 0.33% | 34,000 |
| Dec 31, 2025 | 15.00 | 15.11 | 14.90 | 15.09 | 15.09 | 0.07% | 131,000 |
| Dec 30, 2025 | 15.01 | 15.24 | 15.00 | 15.08 | 15.08 | 0.13% | 182,303 |
| Dec 29, 2025 | 15.44 | 15.44 | 15.04 | 15.06 | 15.06 | -3.21% | 205,000 |