Emperor Entertainment Hotel Limited (HKG:0296)
Hong Kong · Delayed Price · Currency is HKD 0.2370
-0.0010 (-0.42%)
At close: Mar 25, 2026
HKG:0296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 125,000 |
| Mar 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.15% | 749,672 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.19% | 942,695 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.06% | 3,121,921 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 255,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 90,186 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 400,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 726,215 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.94% | 345,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 208,059 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 350,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 100,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.26% | 534,175 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 172,054 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 1,025,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 775,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 285,329 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 80,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 365,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 295,000 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 120,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 845,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,360,000 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 25,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,112,604 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 588,150 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,136,070 |
| Feb 5, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 9.76% | 3,453,767 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.50% | 753,150 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 180,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.27% | 161,774 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 250,540 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 2.05% | 62,176 |
| Jan 23, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 200,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 21, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 6.25% | 460,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 155,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 127,700 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.22% | 80,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 22,783 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 411,389 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.31% | 460,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.23% | 495,000 |