Skip to main content
logo
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.79
-0.27 (-1.58%)
Jun 1, 2026, 4:08 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202616.7116.9216.4816.6916.06-0.12%303,676
Apr 1, 202616.5516.7216.5016.7116.081.33%177,346
Mar 31, 202616.3016.7016.3016.4915.870.43%138,034
Mar 30, 202616.2416.4816.2316.4215.80-0.91%206,864
Mar 27, 202617.4017.4016.4116.5715.95-0.36%271,319
Mar 26, 202616.7016.7616.4816.6316.00-0.18%238,127
Mar 25, 202616.6816.8916.6016.6616.03-0.12%210,867
Mar 24, 202616.2416.7016.2316.6816.053.03%625,495
Mar 23, 202616.6016.6016.1416.1915.58-3.63%1,235,300
Mar 20, 202616.9016.9016.6916.8016.17-0.59%494,445
Mar 19, 202617.0717.0716.8216.9016.26-1.00%525,155
Mar 18, 202616.8517.1016.8517.0716.431.31%523,000
Mar 17, 202617.0317.1616.8116.8516.22-0.65%371,137