Great Eagle Holdings Limited (HKG:0041)
Hong Kong · Delayed Price · Currency is HKD 16.15
-0.06 (-0.37%)
Jan 30, 2026, 4:08 PM HKT
Great Eagle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.01 | 16.33 | 16.01 | 16.23 | - | 0.12% | 31,000 |
| 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 |
| Dec 24, 2025 | 15.40 | 15.59 | 15.32 | 15.56 | 15.56 | 1.04% | 151,000 |
| Dec 23, 2025 | 15.30 | 15.50 | 15.29 | 15.40 | 15.40 | 0.52% | 247,000 |
| Dec 22, 2025 | 15.25 | 15.46 | 15.03 | 15.32 | 15.32 | 0.72% | 516,015 |
| Dec 19, 2025 | 14.88 | 15.36 | 14.86 | 15.21 | 15.21 | 2.49% | 706,506 |
| Dec 18, 2025 | 14.80 | 14.98 | 14.77 | 14.84 | 14.84 | -0.20% | 283,206 |
| Dec 17, 2025 | 14.70 | 14.87 | 14.70 | 14.87 | 14.87 | 0.75% | 107,000 |
| Dec 16, 2025 | 15.00 | 15.00 | 14.68 | 14.76 | 14.76 | -1.20% | 157,000 |
| Dec 15, 2025 | 14.77 | 14.99 | 14.77 | 14.94 | 14.94 | -0.13% | 170,000 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.75 | 14.96 | 14.96 | 1.22% | 367,000 |
| Dec 11, 2025 | 14.73 | 14.79 | 14.69 | 14.78 | 14.78 | 0.20% | 312,200 |
| Dec 10, 2025 | 14.79 | 14.99 | 14.51 | 14.75 | 14.75 | -0.47% | 163,986 |
| Dec 9, 2025 | 14.70 | 14.89 | 14.51 | 14.82 | 14.82 | -0.67% | 597,989 |
| Dec 8, 2025 | 14.97 | 15.29 | 14.92 | 14.92 | 14.92 | -0.67% | 282,000 |
| Dec 5, 2025 | 14.98 | 15.14 | 14.95 | 15.02 | 15.02 | 0.13% | 216,384 |
| Dec 4, 2025 | 14.91 | 15.05 | 14.91 | 15.00 | 15.00 | -0.07% | 135,000 |
| Dec 3, 2025 | 15.10 | 15.10 | 14.91 | 15.01 | 15.01 | -0.40% | 346,201 |
| Dec 2, 2025 | 15.09 | 15.12 | 14.93 | 15.07 | 15.07 | 0.53% | 408,489 |
| Dec 1, 2025 | 15.15 | 15.20 | 14.90 | 14.99 | 14.99 | -0.93% | 519,000 |
| Nov 28, 2025 | 15.11 | 15.17 | 15.01 | 15.13 | 15.13 | -0.20% | 140,699 |
| Nov 27, 2025 | 15.08 | 15.18 | 14.99 | 15.16 | 15.16 | 0.26% | 428,089 |
| Nov 26, 2025 | 14.97 | 15.20 | 14.97 | 15.12 | 15.12 | 1.48% | 373,068 |
| Nov 25, 2025 | 15.00 | 15.09 | 14.85 | 14.90 | 14.90 | 3.69% | 1,535,413 |
| Nov 24, 2025 | 14.81 | 15.08 | 14.37 | 14.37 | 14.37 | -2.91% | 4,536,962 |
| Nov 21, 2025 | 15.00 | 15.19 | 14.70 | 14.80 | 14.80 | -1.86% | 483,959 |
| Nov 20, 2025 | 15.07 | 15.20 | 14.97 | 15.08 | 15.08 | 0.27% | 419,236 |
| Nov 19, 2025 | 14.88 | 15.08 | 14.88 | 15.04 | 15.04 | 0.80% | 328,440 |