Emperor Watch & Jewellery Limited - 0887.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.29	0.29	0.29	0.3	0.28	5.24M
September 25, 2025	0.31	0.29	0.29	0.31	0.28	24.54M
September 24, 2025	0.31	0.31	0.31	0.31	0.29	15.29M
September 23, 2025	0.31	0.31	0.31	0.31	0.3	9.98M
September 22, 2025	0.33	0.31	0.31	0.33	0.31	8.44M
September 19, 2025	0.31	0.33	0.33	0.33	0.31	15M
September 18, 2025	0.32	0.31	0.31	0.32	0.3	9.71M
September 17, 2025	0.32	0.32	0.32	0.32	0.3	23.75M
September 16, 2025	0.34	0.32	0.32	0.35	0.32	32.96M
September 15, 2025	0.3	0.34	0.34	0.35	0.3	49.1M
September 12, 2025	0.3	0.3	0.3	0.3	0.29	16.07M
September 11, 2025	0.3	0.3	0.3	0.3	0.29	15.84M
September 10, 2025	0.3	0.3	0.3	0.31	0.29	32M
September 09, 2025	0.29	0.3	0.3	0.3	0.28	8.28M
September 08, 2025	0.29	0.29	0.29	0.32	0.28	41.66M
September 05, 2025	0.3	0.29	0.29	0.3	0.28	26.11M
September 04, 2025	0.31	0.3	0.3	0.31	0.28	17.32M
September 03, 2025	0.31	0.31	0.31	0.31	0.3	8.75M
September 02, 2025	0.31	0.31	0.31	0.31	0.29	12.97M
September 01, 2025	0.32	0.31	0.3	0.33	0.28	54.28M
August 29, 2025	0.33	0.32	0.32	0.34	0.32	29.15M
August 28, 2025	0.34	0.34	0.34	0.35	0.34	8.77M
August 27, 2025	0.34	0.34	0.34	0.34	0.32	20.78M
August 26, 2025	0.35	0.34	0.34	0.35	0.34	5.58M
August 25, 2025	0.36	0.35	0.35	0.36	0.34	11.52M
August 22, 2025	0.35	0.35	0.35	0.36	0.35	15.55M
August 21, 2025	0.35	0.36	0.36	0.38	0.35	25.88M
August 20, 2025	0.35	0.35	0.35	0.36	0.31	54.24M
August 19, 2025	0.34	0.34	0.34	0.36	0.34	21.27M
August 18, 2025	0.36	0.35	0.35	0.37	0.33	45.7M
August 15, 2025	0.38	0.36	0.36	0.38	0.35	44.29M
August 14, 2025	0.38	0.38	0.38	0.39	0.38	20.8M
August 13, 2025	0.4	0.4	0.4	0.4	0.38	18.94M
August 12, 2025	0.41	0.4	0.4	0.41	0.39	8.52M
August 11, 2025	0.4	0.41	0.41	0.42	0.4	10.68M
August 08, 2025	0.4	0.4	0.4	0.41	0.39	8.15M
August 07, 2025	0.39	0.4	0.4	0.42	0.39	13.57M
August 06, 2025	0.39	0.4	0.4	0.4	0.38	8.47M
August 05, 2025	0.4	0.39	0.39	0.41	0.39	4.4M
August 04, 2025	0.39	0.4	0.4	0.41	0.38	8.97M
August 01, 2025	0.4	0.39	0.39	0.4	0.38	9.33M
July 31, 2025	0.4	0.4	0.4	0.41	0.38	16.02M
July 30, 2025	0.42	0.4	0.4	0.42	0.39	19.45M
July 29, 2025	0.42	0.42	0.42	0.43	0.39	37.59M
July 28, 2025	0.44	0.43	0.43	0.47	0.42	56.8M
July 25, 2025	0.45	0.44	0.44	0.45	0.43	11.85M
July 24, 2025	0.44	0.44	0.44	0.45	0.44	19.64M
July 23, 2025	0.46	0.44	0.44	0.47	0.43	42.95M
July 22, 2025	0.47	0.46	0.46	0.47	0.43	59.4M
July 21, 2025	0.51	0.46	0.46	0.51	0.45	48.41M
July 18, 2025	0.52	0.49	0.49	0.54	0.47	84.89M
July 17, 2025	0.55	0.52	0.52	0.57	0.52	29.19M
July 16, 2025	0.55	0.54	0.54	0.56	0.5	46.43M
July 15, 2025	0.49	0.54	0.54	0.57	0.49	124.2M
July 14, 2025	0.49	0.49	0.49	0.52	0.47	64.69M
July 11, 2025	0.47	0.47	0.47	0.5	0.46	52.04M
July 10, 2025	0.47	0.46	0.46	0.48	0.43	54.42M
July 09, 2025	0.43	0.47	0.47	0.5	0.41	150.25M
July 08, 2025	0.39	0.41	0.41	0.44	0.39	63.34M
July 07, 2025	0.38	0.38	0.38	0.4	0.37	30.77M

Emperor Watch & Jewellery Limited (0887.HK) HKSE