Emperor Entertainment Hotel Limited (HKG:0296)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0010 (0.50%)
Jun 17, 2026, 3:29 PM HKT
HKG:0296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 45,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 220,000 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 687,217 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 111,389 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.43% | 1,395,374 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | 8,797 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 565,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.38% | 419,167 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.43% | 1,569,348 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 895,000 |
| Jun 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.90% | 540,000 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.86% | 960,000 |
| May 29, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 70,000 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 620,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 130,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 540,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 1,119,816 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 165,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.93% | 1,865,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 625,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.99% | 40,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.08% | 75,742 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 30,000 |
| May 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.77% | 651,575 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.88% | 430,000 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 210,000 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 125,000 |
| 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 |