Great Eagle Holdings Limited 0041
HKEX · Hong Kong SAR China · Consumer Services
HKD 13.80-0.35 (-2.47%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 13.80 | -2.47% | HKD 14.00 | HKD 14.00 | HKD 13.68 | 359.00K |
| 2026-09-30 | HKD 14.15 | +0.43% | HKD 14.23 | HKD 14.23 | HKD 13.98 | 212.06K |
| 2026-09-29 | HKD 14.09 | +0.43% | HKD 14.03 | HKD 14.13 | HKD 13.96 | 127.26K |
| 2026-09-28 | HKD 14.03 | -2.30% | HKD 14.10 | HKD 14.20 | HKD 13.90 | 132.00K |
| 2026-09-25 | HKD 14.36 | -0.35% | HKD 14.31 | HKD 14.38 | HKD 14.25 | 183.35K |
| 2026-09-24 | HKD 14.41 | -0.48% | HKD 14.52 | HKD 14.53 | HKD 14.36 | 223.69K |
| 2026-09-23 | HKD 14.48 | 0.00% | HKD 14.34 | HKD 14.72 | HKD 14.34 | 197.07K |
| 2026-09-22 | HKD 14.48 | +0.42% | HKD 14.68 | HKD 14.87 | HKD 14.39 | 942.86K |
| 2026-09-21 | HKD 14.42 | +0.56% | HKD 14.20 | HKD 14.58 | HKD 14.20 | 131.87K |
| 2026-09-18 | HKD 14.34 | -0.42% | HKD 14.50 | HKD 14.50 | HKD 14.28 | 295.28K |
| 2026-09-17 | HKD 14.40 | -0.48% | HKD 14.46 | HKD 14.46 | HKD 14.21 | 331.06K |
| 2026-09-16 | HKD 14.47 | -1.56% | HKD 14.78 | HKD 14.84 | HKD 14.39 | 487.49K |
| 2026-09-15 | HKD 14.70 | +0.07% | HKD 14.69 | HKD 14.70 | HKD 14.55 | 285.62K |
| 2026-09-14 | HKD 14.69 | -1.01% | HKD 14.81 | HKD 14.84 | HKD 14.65 | 246.21K |
| 2026-09-11 | HKD 14.84 | -1.53% | HKD 15.07 | HKD 15.07 | HKD 14.84 | 288.17K |
| 2026-09-10 | HKD 15.07 | -0.72% | HKD 15.19 | HKD 15.22 | HKD 15.07 | 187.02K |
| 2026-09-09 | HKD 15.18 | +0.33% | HKD 15.10 | HKD 15.23 | HKD 15.08 | 186.49K |
| 2026-09-08 | HKD 15.13 | +0.93% | HKD 15.09 | HKD 15.20 | HKD 14.94 | 370.81K |
| 2026-09-07 | HKD 14.99 | +0.60% | HKD 14.92 | HKD 15.07 | HKD 14.80 | 304.64K |
| 2026-09-04 | HKD 14.90 | +0.54% | HKD 14.90 | HKD 15.05 | HKD 14.83 | 557.40K |
| 2026-09-03 | HKD 14.82 | +0.14% | HKD 14.86 | HKD 14.96 | HKD 14.81 | 311.77K |
| 2026-09-02 | HKD 14.80 | -0.27% | HKD 14.81 | HKD 14.90 | HKD 14.73 | 308.38K |
| 2026-09-01 | HKD 14.84 | -2.37% | HKD 15.17 | HKD 15.17 | HKD 14.69 | 453.39K |
| 2026-08-31 | HKD 15.20 | +2.01% | HKD 14.81 | HKD 15.20 | HKD 14.63 | 2.30M |
| 2026-08-28 | HKD 14.90 | -0.60% | HKD 15.18 | HKD 15.18 | HKD 14.85 | 530.00K |
| 2026-08-27 | HKD 14.99 | -7.01% | HKD 15.00 | HKD 15.15 | HKD 14.70 | 1.89M |
| 2026-08-26 | HKD 16.12 | +1.07% | HKD 16.17 | HKD 16.20 | HKD 16.01 | 122.00K |
| 2026-08-25 | HKD 15.95 | -0.19% | HKD 16.02 | HKD 16.20 | HKD 15.91 | 286.89K |
| 2026-08-24 | HKD 15.98 | -0.81% | HKD 16.11 | HKD 16.31 | HKD 15.97 | 246.77K |
| 2026-08-21 | HKD 16.11 | +1.07% | HKD 16.02 | HKD 16.23 | HKD 15.87 | 127.18K |
| 2026-08-20 | HKD 15.94 | +2.18% | HKD 15.88 | HKD 16.02 | HKD 15.82 | 319.03K |
| 2026-08-19 | HKD 15.60 | -1.20% | HKD 15.80 | HKD 15.80 | HKD 15.60 | 122.48K |
| 2026-08-18 | HKD 15.79 | +0.89% | HKD 15.53 | HKD 15.85 | HKD 15.45 | 178.60K |
| 2026-08-17 | HKD 15.65 | +1.03% | HKD 15.48 | HKD 15.78 | HKD 15.48 | 75.23K |
| 2026-08-14 | HKD 15.49 | -0.77% | HKD 15.81 | HKD 15.95 | HKD 15.42 | 117.28K |
| 2026-08-13 | HKD 15.61 | -0.89% | HKD 15.81 | HKD 15.97 | HKD 15.61 | 70.00K |
| 2026-08-12 | HKD 15.75 | -0.63% | HKD 15.80 | HKD 15.90 | HKD 15.63 | 157.10K |
| 2026-08-11 | HKD 15.85 | -1.18% | HKD 16.16 | HKD 16.16 | HKD 15.85 | 142.10K |
| 2026-08-10 | HKD 16.04 | +3.28% | HKD 15.62 | HKD 16.15 | HKD 15.62 | 253.08K |
| 2026-08-07 | HKD 15.53 | -0.45% | HKD 15.60 | HKD 15.97 | HKD 15.50 | 96.03K |
| 2026-08-06 | HKD 15.60 | +0.52% | HKD 15.48 | HKD 15.78 | HKD 15.21 | 391.88K |
| 2026-08-05 | HKD 15.52 | -0.06% | HKD 15.61 | HKD 15.70 | HKD 15.50 | 57.00K |
| 2026-08-04 | HKD 15.53 | -1.08% | HKD 15.84 | HKD 15.85 | HKD 15.50 | 98.65K |
| 2026-08-03 | HKD 15.70 | -1.01% | HKD 16.15 | HKD 16.15 | HKD 15.64 | 156.95K |
| 2026-07-31 | HKD 15.86 | -1.12% | HKD 15.84 | HKD 16.04 | HKD 15.81 | 52.35K |
| 2026-07-30 | HKD 16.04 | +1.58% | HKD 15.79 | HKD 16.04 | HKD 15.79 | 181.37K |
| 2026-07-29 | HKD 15.79 | +0.77% | HKD 15.71 | HKD 15.93 | HKD 15.71 | 110.08K |
| 2026-07-28 | HKD 15.67 | -1.20% | HKD 15.66 | HKD 16.04 | HKD 15.66 | 96.84K |
| 2026-07-27 | HKD 15.86 | +1.99% | HKD 15.88 | HKD 15.90 | HKD 15.41 | 79.14K |
| 2026-07-24 | HKD 15.55 | -2.26% | HKD 15.71 | HKD 15.77 | HKD 15.50 | 86.45K |
| 2026-07-23 | HKD 15.91 | +2.25% | HKD 15.72 | HKD 15.91 | HKD 15.70 | 243.88K |
| 2026-07-22 | HKD 15.56 | -1.77% | HKD 16.73 | HKD 16.80 | HKD 15.56 | 284.46K |
| 2026-07-21 | HKD 15.84 | +0.25% | HKD 15.54 | HKD 15.96 | HKD 15.54 | 69.01K |
| 2026-07-20 | HKD 15.80 | +2.00% | HKD 15.54 | HKD 15.83 | HKD 15.54 | 158.29K |
| 2026-07-17 | HKD 15.49 | -0.71% | HKD 15.56 | HKD 15.65 | HKD 15.39 | 281.65K |
| 2026-07-16 | HKD 15.60 | +0.91% | HKD 15.74 | HKD 15.75 | HKD 15.26 | 155.40K |
| 2026-07-15 | HKD 15.46 | +2.38% | HKD 15.30 | HKD 15.50 | HKD 15.17 | 235.03K |
| 2026-07-14 | HKD 15.10 | -0.46% | HKD 15.00 | HKD 15.15 | HKD 15.00 | 101.68K |
| 2026-07-13 | HKD 15.17 | +0.73% | HKD 15.00 | HKD 15.18 | HKD 15.00 | 229.00K |
| 2026-07-10 | HKD 15.06 | +1.01% | HKD 14.94 | HKD 15.19 | HKD 14.94 | 228.35K |
| 2026-07-09 | HKD 14.91 | -0.80% | HKD 15.05 | HKD 15.12 | HKD 14.91 | 155.01K |
| 2026-07-08 | HKD 15.03 | +1.83% | HKD 15.25 | HKD 15.25 | HKD 14.84 | 211.44K |
| 2026-07-07 | HKD 14.76 | -1.73% | HKD 15.48 | HKD 15.48 | HKD 14.71 | 272.61K |
| 2026-07-06 | HKD 15.02 | -0.60% | HKD 15.94 | HKD 15.94 | HKD 14.95 | 190.68K |
| 2026-07-03 | HKD 15.11 | +0.87% | HKD 15.12 | HKD 15.30 | HKD 14.99 | 164.68K |
| 2026-07-02 | HKD 14.98 | +1.97% | HKD 14.89 | HKD 15.00 | HKD 14.71 | 280.24K |
| 2026-06-30 | HKD 14.69 | -1.08% | HKD 14.80 | HKD 14.85 | HKD 14.53 | 618.04K |
| 2026-06-29 | HKD 14.85 | +0.07% | HKD 14.80 | HKD 14.97 | HKD 14.63 | 502.26K |
| 2026-06-26 | HKD 14.84 | -2.37% | HKD 15.21 | HKD 15.21 | HKD 14.72 | 397.43K |
| 2026-06-25 | HKD 15.20 | +0.93% | HKD 15.14 | HKD 15.25 | HKD 14.92 | 544.72K |
| 2026-06-24 | HKD 15.06 | +1.01% | HKD 14.89 | HKD 15.12 | HKD 14.82 | 276.67K |
| 2026-06-23 | HKD 14.91 | -1.45% | HKD 15.01 | HKD 15.13 | HKD 14.80 | 381.00K |
| 2026-06-22 | HKD 15.13 | +1.54% | HKD 15.00 | HKD 15.15 | HKD 14.71 | 514.75K |
| 2026-06-18 | HKD 14.90 | -2.61% | HKD 15.30 | HKD 15.49 | HKD 14.88 | 1.31M |
| 2026-06-17 | HKD 15.30 | -2.73% | HKD 15.93 | HKD 15.93 | HKD 15.22 | 406.84K |
| 2026-06-16 | HKD 15.73 | -1.44% | HKD 15.90 | HKD 15.94 | HKD 15.64 | 322.07K |
| 2026-06-15 | HKD 15.96 | -0.13% | HKD 16.38 | HKD 16.38 | HKD 15.80 | 262.36K |
| 2026-06-12 | HKD 15.98 | +0.31% | HKD 15.90 | HKD 16.18 | HKD 15.82 | 214.55K |
| 2026-06-11 | HKD 15.93 | +0.13% | HKD 15.92 | HKD 16.05 | HKD 15.71 | 296.23K |
| 2026-06-10 | HKD 15.91 | 0.00% | HKD 16.00 | HKD 16.08 | HKD 15.84 | 227.18K |
| 2026-06-09 | HKD 15.91 | -1.06% | HKD 16.00 | HKD 16.09 | HKD 15.81 | 208.64K |
| 2026-06-08 | HKD 16.08 | -1.71% | HKD 16.30 | HKD 16.30 | HKD 15.90 | 357.19K |
| 2026-06-05 | HKD 16.36 | -0.55% | HKD 16.98 | HKD 16.98 | HKD 16.29 | 258.11K |
| 2026-06-04 | HKD 16.45 | -1.02% | HKD 16.99 | HKD 16.99 | HKD 16.41 | 162.98K |
| 2026-06-03 | HKD 16.62 | -1.13% | HKD 16.81 | HKD 16.81 | HKD 16.52 | 399.83K |
| 2026-06-02 | HKD 16.81 | +0.12% | HKD 16.79 | HKD 16.86 | HKD 16.67 | 121.52K |
| 2026-06-01 | HKD 16.79 | -1.58% | HKD 17.00 | HKD 17.00 | HKD 16.60 | 315.50K |
| 2026-05-29 | HKD 17.06 | +3.33% | HKD 16.49 | HKD 17.06 | HKD 16.44 | 798.10K |
| 2026-05-28 | HKD 16.51 | -1.61% | HKD 17.60 | HKD 17.60 | HKD 16.37 | 314.49K |
| 2026-05-27 | HKD 16.78 | -2.33% | HKD 17.18 | HKD 17.18 | HKD 16.71 | 186.02K |