Skip to main content
logo
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.98
+0.08 (0.54%)
Jun 22, 2026, 1:13 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202615.3015.4914.8814.9014.90-2.61%1,311,361
Jun 17, 202615.9315.9315.2215.3015.30-2.73%406,844
Jun 16, 202615.9015.9415.6415.7315.73-1.44%322,073
Jun 15, 202616.3816.3815.8015.9615.96-0.13%262,364
Jun 12, 202615.9016.1815.8215.9815.980.31%214,553
Jun 11, 202615.9216.0515.7115.9315.930.13%296,232
Jun 10, 202616.0016.0815.8415.9115.91-227,184
Jun 9, 202616.0016.0915.8115.9115.91-1.06%208,636
Jun 8, 202616.3016.3015.9016.0816.08-1.71%357,187
Jun 5, 202616.9816.9816.2916.3616.36-0.55%258,108
Jun 4, 202616.9916.9916.4116.4516.45-1.02%162,977
Jun 3, 202616.8116.8116.5216.6216.62-1.13%399,825
Jun 2, 202616.7916.8616.6716.8116.810.12%121,518
Jun 1, 202617.0017.0016.6016.7916.79-1.58%315,504
May 29, 202616.4917.0616.4417.0617.063.33%798,101
May 28, 202617.6017.6016.3716.5116.51-1.61%314,493
May 27, 202617.1817.1816.7116.7816.78-2.33%186,017
May 26, 202617.5117.5117.1017.1817.18-1.60%199,368
May 22, 202617.4317.5817.3017.4617.460.92%230,488
May 21, 202617.3517.4717.1217.3017.30-0.12%211,914
May 20, 202617.7517.7717.3117.3217.32-0.52%133,322
May 19, 202617.4017.5017.2417.4117.41-0.68%133,656
May 18, 202617.7017.7017.3017.5317.53-1.52%427,813
May 15, 202618.2818.2817.7017.8017.80-0.06%184,000
May 14, 202618.0118.3917.6817.8117.81-0.50%183,481
May 13, 202618.8918.9218.5118.6017.90-2.57%619,412
May 12, 202618.9319.2018.6619.0918.370.53%413,000
May 11, 202619.0019.0318.8018.9918.280.05%426,000
May 8, 202618.8718.9818.5118.9818.271.01%391,653
May 7, 202618.3218.7918.3018.7918.082.51%633,748
May 6, 202618.0018.3617.9718.3317.641.61%503,906
May 5, 202618.0018.0517.8118.0417.36-0.06%57,851
May 4, 202618.0018.0517.9718.0517.371.63%212,234
Apr 30, 202618.0018.1517.7617.7617.09-1.28%176,045
Apr 29, 202617.8118.0017.8117.9917.310.90%395,149
Apr 28, 202617.4917.9517.4917.8317.160.06%123,156
Apr 27, 202617.4317.8517.4317.8217.15-0.28%88,000
Apr 24, 202617.7817.9617.6017.8717.200.51%163,812
Apr 23, 202617.5017.8017.4117.7817.110.11%200,602
Apr 22, 202617.7017.8117.5617.7617.09-0.62%142,000
Apr 21, 202617.5417.9717.5417.8717.201.94%383,942
Apr 20, 202617.4117.6817.4117.5316.87-0.34%150,000
Apr 17, 202617.8017.8017.4617.5916.93-1.62%134,651
Apr 16, 202617.6417.8817.6417.8817.21-183,000
Apr 15, 202617.8017.8817.5217.8817.210.22%323,712
Apr 14, 202617.3117.8517.3117.8417.172.18%715,017
Apr 13, 202617.3417.6017.2117.4616.80-0.11%513,427
Apr 10, 202617.0217.4817.0217.4816.820.92%395,203
Apr 9, 202617.2917.4016.9717.3216.670.81%296,583
Apr 8, 202616.7017.2916.7017.1816.532.94%675,382