Skip to main content
logo
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.09
+0.10 (0.53%)
May 12, 2026, 4:08 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202618.9319.2018.6619.0919.090.53%413,000
May 11, 202619.0019.0318.8018.9918.990.05%426,000
May 8, 202618.8718.9818.5118.9818.981.01%391,653
May 7, 202618.3218.7918.3018.7918.792.51%633,748
May 6, 202618.0018.3617.9718.3318.331.61%503,906
May 5, 202618.0018.0517.8118.0418.04-0.06%57,851
May 4, 202618.0018.0517.9718.0518.051.63%212,234
Apr 30, 202618.0018.1517.7617.7617.76-1.28%176,045
Apr 29, 202617.8118.0017.8117.9917.990.90%395,149
Apr 28, 202617.4917.9517.4917.8317.830.06%123,156
Apr 27, 202617.4317.8517.4317.8217.82-0.28%88,000
Apr 24, 202617.7817.9617.6017.8717.870.51%163,812
Apr 23, 202617.5017.8017.4117.7817.780.11%200,602
Apr 22, 202617.7017.8117.5617.7617.76-0.62%142,000
Apr 21, 202617.5417.9717.5417.8717.871.94%383,942
Apr 20, 202617.4117.6817.4117.5317.53-0.34%150,000
Apr 17, 202617.8017.8017.4617.5917.59-1.62%134,651
Apr 16, 202617.6417.8817.6417.8817.88-183,000
Apr 15, 202617.8017.8817.5217.8817.880.22%323,712
Apr 14, 202617.3117.8517.3117.8417.842.18%715,017
Apr 13, 202617.3417.6017.2117.4617.46-0.11%513,427
Apr 10, 202617.0217.4817.0217.4817.480.92%395,203
Apr 9, 202617.2917.4016.9717.3217.320.81%296,583
Apr 8, 202616.7017.2916.7017.1817.182.94%675,382
Apr 2, 202616.7116.9216.4816.6916.69-0.12%303,676
Apr 1, 202616.5516.7216.5016.7116.711.33%177,346
Mar 31, 202616.3016.7016.3016.4916.490.43%138,034
Mar 30, 202616.2416.4816.2316.4216.42-0.91%206,864
Mar 27, 202617.4017.4016.4116.5716.57-0.36%271,319
Mar 26, 202616.7016.7616.4816.6316.63-0.18%238,127
Mar 25, 202616.6816.8916.6016.6616.66-0.12%210,867
Mar 24, 202616.2416.7016.2316.6816.683.03%625,495
Mar 23, 202616.6016.6016.1416.1916.19-3.63%1,235,300
Mar 20, 202616.9016.9016.6916.8016.80-0.59%494,445
Mar 19, 202617.0717.0716.8216.9016.90-1.00%525,155
Mar 18, 202616.8517.1016.8517.0717.071.31%523,000
Mar 17, 202617.0317.1616.8116.8516.85-0.65%371,137
Mar 16, 202617.0217.0616.8016.9616.96-0.24%447,000
Mar 13, 202617.0017.2016.8917.0017.00-1.05%738,000
Mar 12, 202617.4717.4716.7717.1817.18-1.15%722,000
Mar 11, 202617.5617.6817.2817.3817.34-1.03%411,585
Mar 10, 202617.1017.6117.1017.5617.523.05%652,350
Mar 9, 202617.5517.5516.7017.0417.00-2.91%1,782,889
Mar 6, 202617.3117.6017.0217.5517.510.17%359,028
Mar 5, 202617.4417.9217.4417.5217.480.57%602,971
Mar 4, 202617.5117.8017.2017.4217.38-0.11%1,122,550
Mar 3, 202617.5117.5817.3917.4417.40-1.36%371,000
Mar 2, 202617.5517.9117.5517.6817.64-1.12%492,901
Feb 27, 202617.4217.8817.4217.8817.841.07%582,951
Feb 26, 202617.7217.9617.1117.6917.65-0.34%490,464