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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.36	0.38	0.38	0.41	0.34	52.54M
July 03, 2025	0.37	0.36	0.36	0.41	0.34	73.26M
July 02, 2025	0.45	0.37	0.37	0.45	0.35	168.06M
June 30, 2025	0.41	0.44	0.44	0.47	0.34	97.03M
June 27, 2025	0.5	0.48	0.48	0.51	0.47	38.33M
June 26, 2025	0.54	0.5	0.5	0.54	0.49	51.03M
June 25, 2025	0.54	0.53	0.53	0.56	0.52	46.07M
June 24, 2025	0.54	0.55	0.55	0.56	0.5	69.23M
June 23, 2025	0.53	0.53	0.53	0.56	0.52	47.75M
June 20, 2025	0.57	0.53	0.53	0.57	0.52	54.26M
June 19, 2025	0.59	0.57	0.57	0.6	0.53	67.54M
June 18, 2025	0.62	0.61	0.61	0.65	0.6	40.38M
June 17, 2025	0.63	0.62	0.62	0.64	0.59	77.36M
June 16, 2025	0.55	0.64	0.64	0.64	0.54	126.11M
June 13, 2025	0.55	0.55	0.55	0.59	0.54	59.19M
June 12, 2025	0.5	0.54	0.54	0.56	0.49	78.2M
June 11, 2025	0.49	0.5	0.5	0.52	0.49	29.83M
June 10, 2025	0.5	0.48	0.48	0.51	0.48	25.15M
June 09, 2025	0.48	0.49	0.49	0.51	0.47	48.98M
June 06, 2025	0.45	0.48	0.48	0.48	0.43	52.51M
June 05, 2025	0.49	0.45	0.45	0.5	0.44	43.09M
June 04, 2025	0.43	0.48	0.48	0.5	0.42	120.09M
June 03, 2025	0.45	0.43	0.43	0.48	0.42	77.07M
June 02, 2025	0.44	0.45	0.45	0.48	0.42	77.32M
May 30, 2025	0.49	0.46	0.46	0.58	0.45	181.55M
May 29, 2025	0.42	0.49	0.49	0.5	0.39	173.81M
May 28, 2025	0.34	0.41	0.41	0.45	0.34	163.64M
May 27, 2025	0.35	0.34	0.34	0.35	0.31	46.3M
May 26, 2025	0.32	0.34	0.34	0.35	0.32	41.47M

Emperor Watch & Jewellery Limited (0887.HK) HKSE