Emperor Entertainment Hotel Limited - 0296.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.27	0.28	0.28	0.28	0.27	719,175
August 15, 2025	0.27	0.28	0.28	0.28	0.27	111,500
August 14, 2025	0.28	0.28	0.28	0.28	0.28	610,069
August 13, 2025	0.28	0.28	0.28	0.28	0.28	0
August 12, 2025	0.28	0.28	0.28	0.28	0.28	55,000
August 11, 2025	0.28	0.28	0.28	0.28	0.28	15,000
August 08, 2025	0.28	0.28	0.28	0.28	0.28	155,000
August 07, 2025	0.28	0.28	0.28	0.28	0.27	120,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	375,000
August 05, 2025	0.27	0.28	0.28	0.28	0.27	985,000
August 04, 2025	0.27	0.28	0.28	0.28	0.27	470,000
August 01, 2025	0.28	0.27	0.27	0.28	0.27	875,000
July 31, 2025	0.28	0.28	0.28	0.28	0.27	1.19M
July 30, 2025	0.28	0.28	0.28	0.28	0.28	983,241
July 29, 2025	0.28	0.28	0.28	0.28	0.28	1.05M
July 28, 2025	0.28	0.28	0.28	0.28	0.28	635,930
July 25, 2025	0.28	0.28	0.28	0.28	0.27	1.11M
July 24, 2025	0.28	0.28	0.28	0.28	0.27	615,000
July 23, 2025	0.28	0.28	0.28	0.28	0.27	905,000
July 22, 2025	0.28	0.28	0.28	0.28	0.28	305,000
July 21, 2025	0.28	0.28	0.28	0.28	0.27	1.07M
July 18, 2025	0.27	0.28	0.28	0.28	0.27	184,150
July 17, 2025	0.28	0.28	0.28	0.28	0.27	715,000
July 16, 2025	0.27	0.28	0.28	0.28	0.27	205,000
July 15, 2025	0.28	0.28	0.28	0.28	0.27	651,668
July 14, 2025	0.27	0.27	0.27	0.28	0.27	810,186
July 11, 2025	0.27	0.27	0.27	0.27	0.27	518,414
July 10, 2025	0.27	0.27	0.27	0.28	0.27	816,157
July 09, 2025	0.27	0.26	0.26	0.27	0.26	155,401
July 08, 2025	0.26	0.26	0.26	0.26	0.26	1.04M
July 07, 2025	0.26	0.26	0.26	0.26	0.25	1.2M
July 04, 2025	0.26	0.26	0.26	0.26	0.25	2.13M
July 03, 2025	0.26	0.27	0.27	0.27	0.26	585,649
July 02, 2025	0.27	0.27	0.27	0.28	0.26	2.1M
June 30, 2025	0.28	0.27	0.27	0.28	0.27	3.37M
June 27, 2025	0.28	0.28	0.28	0.28	0.28	667,000
June 26, 2025	0.28	0.28	0.28	0.29	0.28	1.13M
June 25, 2025	0.28	0.28	0.28	0.28	0.28	1.9M
June 24, 2025	0.28	0.28	0.28	0.28	0.28	445,000
June 23, 2025	0.28	0.28	0.28	0.29	0.28	30.02M
June 20, 2025	0.28	0.29	0.29	0.29	0.28	200,000
June 19, 2025	0.28	0.28	0.28	0.29	0.28	330,492
June 18, 2025	0.28	0.28	0.28	0.28	0.28	355,000
June 17, 2025	0.28	0.28	0.28	0.29	0.28	260,000
June 16, 2025	0.29	0.29	0.29	0.29	0.28	805,000
June 13, 2025	0.29	0.29	0.29	0.29	0.28	408,985
June 12, 2025	0.28	0.29	0.29	0.29	0.28	970,651
June 11, 2025	0.28	0.29	0.29	0.29	0.28	1.03M
June 10, 2025	0.34	0.29	0.29	0.34	0.28	9.92M
June 09, 2025	0.35	0.34	0.34	0.35	0.34	315,000
June 06, 2025	0.36	0.36	0.36	0.36	0.35	31,806
June 05, 2025	0.36	0.36	0.36	0.36	0.35	5.27M
June 04, 2025	0.35	0.36	0.36	0.36	0.35	1.04M
June 03, 2025	0.35	0.35	0.35	0.35	0.33	1.06M
June 02, 2025	0.34	0.35	0.35	0.35	0.32	5.53M
May 30, 2025	0.38	0.33	0.33	0.38	0.33	2.35M
May 29, 2025	0.35	0.36	0.36	0.38	0.35	11.71M
May 28, 2025	0.32	0.34	0.34	0.35	0.32	1.03M
May 27, 2025	0.33	0.32	0.32	0.33	0.32	180,000
May 26, 2025	0.32	0.33	0.33	0.34	0.32	736,114

Emperor Entertainment Hotel Limited (0296.HK) HKSE