Emperor Capital Group Limited (HKG:0717)
Hong Kong · Delayed Price · Currency is HKD 0.1270
+0.0010 (0.79%)
Oct 6, 2025, 3:59 PM HKT
Emperor Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.79% | 7,788,000 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 17,688,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 28,866,000 |
| Sep 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 30,853,203 |
| Sep 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.71% | 55,632,000 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 22,929,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 8,928,000 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 19,812,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 20,640,000 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 12,786,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 13,596,000 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 22,620,000 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.52% | 58,290,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.60% | 40,527,002 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 29,424,000 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 50,316,000 |
| Sep 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.67% | 106,398,000 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.20% | 48,735,000 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,886,000 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.97% | 8,706,000 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.06% | 8,445,000 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,444,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,920,000 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 12,690,000 |
| Sep 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.38% | 24,312,000 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 13,374,000 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 25,206,000 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 35,340,000 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 15,345,201 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 16,956,025 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | 27,276,002 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,444,003 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 20,808,003 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 14,388,001 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.10% | 32,478,001 |
| Aug 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.38% | 36,897,001 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 18,699,005 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,286,003 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 7,068,001 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 31,722,001 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,908,000 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,798,000 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 4,974,000 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.62% | 22,989,007 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 10,128,000 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 21,180,000 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,276,040 |
| Jul 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 22,402,000 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 15,222,000 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 22,662,001 |