Emperor Entertainment Hotel Limited (HKG:0296)
Hong Kong · Delayed Price · Currency is HKD 0.2300
+0.0030 (1.32%)
May 7, 2026, 4:08 PM HKT
HKG:0296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.32% | 20,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | 1,400,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 915,000 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 598,183 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.74% | 1,590,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,232,353 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 330,000 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 141,374 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 490,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 175,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 95,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 9,630 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.15% | 105,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 410,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.31% | 15,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | 435,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 305,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 20,077 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,890 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.14% | 570,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 360,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 |