Skip to main content
logo
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.55
-0.10 (-0.73%)
Oct 6, 2026, 4:08 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202613.6513.7213.5213.5513.55-0.73%248,000
Oct 5, 202613.8013.8513.6513.6513.65-1.09%298,440
Oct 2, 202614.0014.0013.6813.8013.80-2.47%357,000
Sep 30, 202614.2314.2313.9814.1514.150.43%212,055
Sep 29, 202614.0314.1313.9614.0914.090.43%127,257
Sep 28, 202614.1014.2013.9014.0314.030.29%132,000
Sep 25, 202614.3114.3814.2514.3613.99-0.35%183,349
Sep 24, 202614.5214.5314.3614.4114.04-0.48%223,694
Sep 23, 202614.3414.7214.3414.4814.11-197,071
Sep 22, 202614.6814.8714.3914.4814.110.42%942,856
Sep 21, 202614.2014.5814.2014.4214.050.56%131,874
Sep 18, 202614.5014.5014.2814.3413.97-0.42%295,281
Sep 17, 202614.4614.4614.2114.4014.03-0.48%331,058
Sep 16, 202614.7814.8414.3914.4714.10-1.56%487,486
Sep 15, 202614.6914.7014.5514.7014.320.07%285,616
Sep 14, 202614.8114.8414.6514.6914.31-1.01%246,213
Sep 11, 202615.0715.0714.8414.8414.46-1.53%288,165
Sep 10, 202615.1915.2215.0715.0714.68-0.72%187,018
Sep 9, 202615.1015.2315.0815.1814.790.33%186,493
Sep 8, 202615.0915.2014.9415.1314.740.93%370,812
Sep 7, 202614.9215.0714.8014.9914.600.60%304,639
Sep 4, 202614.9015.0514.8314.9014.520.54%557,399
Sep 3, 202614.8614.9614.8114.8214.440.14%311,767
Sep 2, 202614.8114.9014.7314.8014.42-0.27%308,375
Sep 1, 202615.1715.1714.6914.8414.46-2.37%453,386
Aug 31, 202614.8115.2014.6315.2014.812.01%2,296,840
Aug 28, 202615.1815.1814.8514.9014.52-0.60%530,000
Aug 27, 202615.0015.1514.7014.9914.60-7.01%1,887,687
Aug 26, 202616.1716.2016.0116.1215.701.07%122,000
Aug 25, 202616.0216.2015.9115.9515.54-0.19%286,887
Aug 24, 202616.1116.3115.9715.9815.57-0.81%246,772
Aug 21, 202616.0216.2315.8716.1115.691.07%127,180
Aug 20, 202615.8816.0215.8215.9415.532.18%319,030
Aug 19, 202615.8015.8015.6015.6015.20-1.20%122,475
Aug 18, 202615.5315.8515.4515.7915.380.89%178,595
Aug 17, 202615.4815.7815.4815.6515.251.03%75,233
Aug 14, 202615.8115.9515.4215.4915.09-0.77%117,275
Aug 13, 202615.8115.9715.6115.6115.21-0.89%70,000
Aug 12, 202615.8015.9015.6315.7515.34-0.63%157,095
Aug 11, 202616.1616.1615.8515.8515.44-1.18%142,102
Aug 10, 202615.6216.1515.6216.0415.633.28%253,080
Aug 7, 202615.6015.9715.5015.5315.13-0.45%96,029
Aug 6, 202615.4815.7815.2115.6015.200.52%391,882
Aug 5, 202615.6115.7015.5015.5215.12-0.06%57,002
Aug 4, 202615.8415.8515.5015.5315.13-1.08%98,649
Aug 3, 202616.1516.1515.6415.7015.30-1.01%156,954
Jul 31, 202615.8416.0415.8115.8615.45-1.12%52,350
Jul 30, 202615.7916.0415.7916.0415.631.58%181,372
Jul 29, 202615.7115.9315.7115.7915.380.77%110,079
Jul 28, 202615.6616.0415.6615.6715.27-1.20%96,843