Emperor Watch & Jewellery Limited (HKG:0887)
Hong Kong · Delayed Price · Currency is HKD 0.3850
-0.0150 (-3.75%)
Aug 1, 2025, 4:08 PM HKT
Emperor Watch & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 9,330,000 |
| Jul 31, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 16,020,000 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 19,450,000 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | -1.18% | 37,590,000 |
| Jul 28, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -3.41% | 56,800,000 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 11,850,000 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 19,636,960 |
| Jul 23, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -4.35% | 42,950,000 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 1.10% | 59,400,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -7.14% | 48,410,000 |
| Jul 18, 2025 | 0.52 | 0.54 | 0.47 | 0.49 | 0.49 | -5.77% | 84,890,000 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -3.70% | 29,189,086 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | - | 46,430,000 |
| Jul 15, 2025 | 0.49 | 0.57 | 0.49 | 0.54 | 0.54 | 10.20% | 124,203,000 |
| Jul 14, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | 4.26% | 64,689,785 |
| Jul 11, 2025 | 0.47 | 0.50 | 0.46 | 0.47 | 0.47 | 2.17% | 52,040,000 |
| Jul 10, 2025 | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | -1.08% | 54,420,000 |
| Jul 9, 2025 | 0.43 | 0.50 | 0.41 | 0.47 | 0.47 | 13.41% | 150,246,000 |
| Jul 8, 2025 | 0.39 | 0.44 | 0.39 | 0.41 | 0.41 | 7.89% | 63,343,300 |
| Jul 7, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 30,770,000 |
| Jul 4, 2025 | 0.36 | 0.41 | 0.34 | 0.38 | 0.38 | 7.04% | 52,540,000 |
| Jul 3, 2025 | 0.37 | 0.41 | 0.34 | 0.36 | 0.36 | -2.74% | 73,260,000 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.35 | 0.37 | 0.37 | -17.05% | 168,060,000 |
| Jun 30, 2025 | 0.41 | 0.47 | 0.34 | 0.44 | 0.44 | -8.33% | 97,025,000 |
| Jun 27, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -4.00% | 38,330,000 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -5.66% | 51,033,029 |
| Jun 25, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 46,066,045 |
| Jun 24, 2025 | 0.54 | 0.56 | 0.50 | 0.55 | 0.55 | 3.77% | 69,230,000 |
| Jun 23, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | - | 47,754,413 |
| Jun 20, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -7.02% | 54,370,000 |
| Jun 19, 2025 | 0.59 | 0.60 | 0.53 | 0.57 | 0.57 | -6.56% | 67,540,000 |
| Jun 18, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -1.61% | 40,380,000 |
| Jun 17, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -3.13% | 77,360,000 |
| Jun 16, 2025 | 0.55 | 0.64 | 0.54 | 0.64 | 0.64 | 16.36% | 126,110,000 |
| Jun 13, 2025 | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | 1.85% | 59,185,000 |
| Jun 12, 2025 | 0.50 | 0.56 | 0.49 | 0.54 | 0.54 | 8.00% | 78,200,000 |
| Jun 11, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 4.17% | 29,830,000 |
| Jun 10, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 25,150,000 |
| Jun 9, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | 2.08% | 48,980,000 |
| Jun 6, 2025 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 7.87% | 52,510,000 |
| Jun 5, 2025 | 0.49 | 0.50 | 0.44 | 0.45 | 0.45 | -7.29% | 43,094,007 |
| Jun 4, 2025 | 0.43 | 0.50 | 0.42 | 0.48 | 0.48 | 12.94% | 120,090,000 |
| Jun 3, 2025 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | -5.56% | 77,070,000 |
| Jun 2, 2025 | 0.44 | 0.48 | 0.42 | 0.45 | 0.45 | -2.17% | 77,324,007 |
| May 30, 2025 | 0.49 | 0.58 | 0.45 | 0.46 | 0.46 | -5.15% | 181,546,000 |
| May 29, 2025 | 0.42 | 0.50 | 0.39 | 0.49 | 0.49 | 18.29% | 173,810,000 |
| May 28, 2025 | 0.34 | 0.45 | 0.34 | 0.41 | 0.41 | 22.39% | 163,643,000 |
| May 27, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -1.47% | 46,300,000 |
| May 26, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 41,470,000 |
| May 23, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 27,060,000 |