HKSE - Delayed Quote
HKD
Great Eagle Holdings Limited (0041.HK)
13.760
+0.310
(+2.30%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.460
13.800
13.280
13.760
13.760
267,410
Oct 29, 2026
13.520
13.590
13.400
13.450
13.450
127,000
Oct 28, 2026
13.640
13.980
13.420
13.570
13.570
141,000
Oct 27, 2026
13.940
14.000
13.660
13.660
13.660
330,577
Oct 26, 2026
13.630
13.900
13.630
13.750
13.750
160,236
Oct 23, 2026
13.700
13.820
13.680
13.680
13.680
34,312
Oct 22, 2026
14.060
14.060
13.640
13.780
13.780
225,417
Oct 21, 2026
13.810
14.010
13.800
13.800
13.800
111,095
Oct 20, 2026
14.100
14.100
13.620
13.860
13.860
473,202
Oct 16, 2026
13.820
14.190
13.800
13.800
13.800
159,112
Oct 15, 2026
13.910
14.000
13.710
13.800
13.800
199,823
Oct 14, 2026
13.850
13.980
13.780
13.910
13.910
251,488
Oct 13, 2026
13.990
13.990
13.670
13.900
13.900
308,912
Oct 12, 2026
14.000
14.120
13.760
13.760
13.760
146,933
Oct 9, 2026
13.600
13.930
13.450
13.790
13.790
291,923
Oct 8, 2026
13.600
13.900
13.500
13.600
13.600
467,893
Oct 7, 2026
13.640
13.680
13.590
13.590
13.590
139,666
Oct 6, 2026
13.650
13.720
13.520
13.550
13.550
248,000
Oct 5, 2026
13.800
13.850
13.650
13.650
13.650
298,440
Oct 2, 2026
14.000
14.000
13.680
13.800
13.800
357,000
Sep 30, 2026
14.230
14.230
13.980
14.150
14.150
212,055
Sep 29, 2026
14.030
14.130
13.960
14.090
14.090
127,257
Sep 28, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
14.100
14.200
13.900
14.030
14.030
132,000
Sep 25, 2026
14.310
14.380
14.250
14.360
13.990
183,349
Sep 24, 2026
14.520
14.530
14.360
14.410
14.039
223,694
Sep 23, 2026
14.340
14.720
14.340
14.480
14.107
197,071
Sep 22, 2026
14.680
14.870
14.390
14.480
14.107
942,856
Sep 21, 2026
14.200
14.580
14.200
14.420
14.048
131,874
Sep 18, 2026
14.500
14.500
14.280
14.340
13.971
295,281
Sep 17, 2026
14.460
14.460
14.210
14.400
14.029
331,058
Sep 16, 2026
14.780
14.840
14.390
14.470
14.097
487,486
Sep 15, 2026
14.690
14.700
14.550
14.700
14.321
285,616
Sep 14, 2026
14.810
14.840
14.650
14.690
14.311
246,213
Sep 11, 2026
15.070
15.070
14.840
14.840
14.458
288,165
Sep 10, 2026
15.190
15.220
15.070
15.070
14.682
187,018
Sep 9, 2026
15.100
15.230
15.080
15.180
14.789
186,493
Sep 8, 2026
15.090
15.200
14.940
15.130
14.740
370,812
Sep 7, 2026
14.920
15.070
14.800
14.990
14.604
304,639
Sep 4, 2026
14.900
15.050
14.830
14.900
14.516
557,399
Sep 3, 2026
14.860
14.960
14.810
14.820
14.438
311,767
Sep 2, 2026
14.810
14.900
14.730
14.800
14.419
308,375
Sep 1, 2026
15.170
15.170
14.690
14.840
14.458
453,386
Aug 31, 2026
14.810
15.200
14.630
15.200
14.808
2,296,840
Aug 28, 2026
15.180
15.180
14.850
14.900
14.516
530,000
Aug 27, 2026
15.000
15.150
14.700
14.990
14.604
1,887,687
Aug 26, 2026
16.170
16.200
16.010
16.120
15.705
122,000
Aug 25, 2026
16.020
16.200
15.910
15.950
15.539
286,887
Aug 24, 2026
16.110
16.310
15.970
15.980
15.568
246,772
Aug 21, 2026
16.020
16.230
15.870
16.110
15.695
127,180
Aug 20, 2026
15.880
16.020
15.820
15.940
15.529
319,030
Aug 19, 2026
15.800
15.800
15.600
15.600
15.198
122,475
Aug 18, 2026
15.530
15.850
15.450
15.790
15.383
178,595
Aug 17, 2026
15.480
15.780
15.480
15.650
15.247
75,233
Aug 14, 2026
15.810
15.950
15.420
15.490
15.091
117,275
Aug 13, 2026
15.810
15.970
15.610
15.610
15.208
70,000
Aug 12, 2026
15.800
15.900
15.630
15.750
15.344
157,095
Aug 11, 2026
16.160
16.160
15.850
15.850
15.442
142,102
Aug 10, 2026
15.620
16.150
15.620
16.040
15.627
253,080
Aug 7, 2026
15.600
15.970
15.500
15.530
15.130
96,029
Aug 6, 2026
15.480
15.780
15.210
15.600
15.198
391,882
Aug 5, 2026
15.610
15.700
15.500
15.520
15.120
57,002
Aug 4, 2026
15.840
15.850
15.500
15.530
15.130
98,649
Aug 3, 2026
16.150
16.150
15.640
15.700
15.295
156,954
Jul 31, 2026
15.840
16.040
15.810
15.860
15.451
52,350
Jul 30, 2026
15.790
16.040
15.790
16.040
15.627
181,372
Jul 29, 2026
15.710
15.930
15.710
15.790
15.383
110,079
Jul 28, 2026
15.660
16.040
15.660
15.670
15.266
96,843
Jul 27, 2026
15.880
15.900
15.410
15.860
15.451
79,140
Jul 24, 2026
15.710
15.770
15.500
15.550
15.149
86,446
Jul 23, 2026
15.720
15.910
15.700
15.910
15.500
243,884
Jul 22, 2026
16.730
16.800
15.560
15.560
15.159
284,458
Jul 21, 2026
15.540
15.960
15.540
15.840
15.432
69,006
Jul 20, 2026
15.540
15.830
15.540
15.800
15.393
158,288
Jul 17, 2026
15.560
15.650
15.390
15.490
15.091
281,645
Jul 16, 2026
15.740
15.750
15.260
15.600
15.198
155,402
Jul 15, 2026
15.300
15.500
15.170
15.460
15.062
235,029
Jul 14, 2026
15.000
15.150
15.000
15.100
14.711
101,684
Jul 13, 2026
15.000
15.180
15.000
15.170
14.779
229,000
Jul 10, 2026
14.940
15.190
14.940
15.060
14.672
228,348
Jul 9, 2026
15.050
15.120
14.910
14.910
14.526
155,009
Jul 8, 2026
15.250
15.250
14.840
15.030
14.643
211,444
Jul 7, 2026
15.480
15.480
14.710
14.760
14.380
272,606
Jul 6, 2026
15.940
15.940
14.950
15.020
14.633
190,675
Jul 3, 2026
15.120
15.300
14.990
15.110
14.721
164,676
Jul 2, 2026
14.890
15.000
14.710
14.980
14.594
280,238
Jun 30, 2026
14.800
14.850
14.530
14.690
14.311
618,042
Jun 29, 2026
14.800
14.970
14.630
14.850
14.467
502,259
Jun 26, 2026
15.210
15.210
14.720
14.840
14.458
397,428
Jun 25, 2026
15.140
15.250
14.920
15.200
14.808
544,719
Jun 24, 2026
14.890
15.120
14.820
15.060
14.672
276,673
Jun 23, 2026
15.010
15.130
14.800
14.910
14.526
381,000
Jun 22, 2026
15.000
15.150
14.710
15.130
14.740
514,747
Jun 18, 2026
15.300
15.490
14.880
14.900
14.516
1,311,361
Jun 17, 2026
15.930
15.930
15.220
15.300
14.906
406,844
Jun 16, 2026
15.900
15.940
15.640
15.730
15.325
322,073
Jun 15, 2026
16.380
16.380
15.800
15.960
15.549
262,364
Jun 12, 2026
15.900
16.180
15.820
15.980
15.568
214,553
Jun 11, 2026
15.920
16.050
15.710
15.930
15.520
296,232
Jun 10, 2026
16.000
16.080
15.840
15.910
15.500
227,184
Jun 9, 2026
16.000
16.090
15.810
15.910
15.500
208,636
Jun 8, 2026
16.300
16.300
15.900
16.080
15.666
357,187
Jun 5, 2026
16.980
16.980
16.290
16.360
15.938
258,108
Jun 4, 2026
16.990
16.990
16.410
16.450
16.026
162,977
Jun 3, 2026
16.810
16.810
16.520
16.620
16.192
399,825
Jun 2, 2026
16.790
16.860
16.670
16.810
16.377
121,518
Jun 1, 2026
17.000
17.000
16.600
16.790
16.357
315,504
May 29, 2026
16.490
17.060
16.440
17.060
16.620
798,101
May 28, 2026
17.600
17.600
16.370
16.510
16.085
314,493
May 27, 2026
17.180
17.180
16.710
16.780
16.348
186,017
May 26, 2026
17.510
17.510
17.100
17.180
16.737
199,368
May 22, 2026
17.430
17.580
17.300
17.460
17.010
230,488
May 21, 2026
17.350
17.470
17.120
17.300
16.854
211,914
May 20, 2026
17.750
17.770
17.310
17.320
16.874
133,322
May 19, 2026
17.400
17.500
17.240
17.410
16.961
133,656
May 18, 2026
17.700
17.700
17.300
17.530
17.078
427,813
May 15, 2026
18.280
18.280
17.700
17.800
17.341
184,000
May 14, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
18.010
18.390
17.680
17.810
17.351
183,481
May 13, 2026
18.890
18.920
18.510
18.600
17.439
619,412
May 12, 2026
18.930
19.200
18.660
19.090
17.898
413,000
May 11, 2026
19.000
19.030
18.800
18.990
17.804
426,000
May 8, 2026
18.870
18.980
18.510
18.980
17.795
391,653
May 7, 2026
18.320
18.790
18.300
18.790
17.617
633,748
May 6, 2026
18.000
18.360
17.970
18.330
17.186
503,906
May 5, 2026
18.000
18.050
17.810
18.040
16.914
57,851
May 4, 2026
18.000
18.050
17.970
18.050
16.923
212,234
Apr 30, 2026
18.000
18.150
17.760
17.760
16.651
176,045
Apr 29, 2026
17.940
18.000
17.810
17.990
16.867
395,149
Apr 28, 2026
17.490
17.950
17.490
17.830
16.717
123,156
Apr 27, 2026
17.430
17.850
17.430
17.820
16.707
88,000
Apr 24, 2026
17.780
17.960
17.600
17.870
16.754
163,812
Apr 23, 2026
17.500
17.800
17.410
17.780
16.670
200,602
Apr 22, 2026
17.700
17.810
17.560
17.760
16.651
142,000
Apr 21, 2026
17.540
17.970
17.540
17.870
16.754
383,942
Apr 20, 2026
17.410
17.680
17.410
17.530
16.436
150,000
Apr 17, 2026
17.800
17.800
17.460
17.590
16.492
134,651
Apr 16, 2026
17.640
17.880
17.640
17.880
16.764
183,000
Apr 15, 2026
17.800
17.880
17.520
17.880
16.764
323,712
Apr 14, 2026
17.310
17.850
17.310
17.840
16.726
715,017
Apr 13, 2026
17.340
17.600
17.210
17.460
16.370
513,427
Apr 10, 2026
17.020
17.480
17.020
17.480
16.389
395,203
Apr 9, 2026
17.290
17.400
16.970
17.320
16.239
296,583
Apr 8, 2026
16.700
17.290
16.700
17.180
16.107
675,382
Apr 2, 2026
16.710
16.920
16.480
16.690
15.648
303,676
Apr 1, 2026
16.550
16.720
16.500
16.710
15.667
177,346
Mar 31, 2026
16.300
16.700
16.300
16.490
15.461
138,034
Mar 30, 2026
16.240
16.480
16.230
16.420
15.395
206,864
Mar 27, 2026
17.400
17.400
16.410
16.570
15.536
271,319
Mar 26, 2026
16.700
16.760
16.480
16.630
15.592
238,127
Mar 25, 2026
16.680
16.890
16.600
16.660
15.620
210,867
Mar 24, 2026
16.240
16.700
16.230
16.680
15.639
625,495
Mar 23, 2026
16.600
16.600
16.140
16.190
15.179
1,235,300
Mar 20, 2026
16.900
16.900
16.690
16.800
15.751
494,445
Mar 19, 2026
17.070
17.070
16.820
16.900
15.845
525,155
Mar 18, 2026
16.850
17.100
16.850
17.070
16.004
523,000
Mar 17, 2026
17.030
17.160
16.810
16.850
15.798
371,137
Mar 16, 2026
17.020
17.060
16.800
16.960
15.901
447,000
Mar 13, 2026
17.000
17.200
16.890
17.000
15.939
738,000
Mar 12, 2026
17.470
17.470
16.770
17.180
16.107
722,000
Mar 11, 2026
17.521
17.641
17.242
17.341
16.259
412,502
Mar 10, 2026
17.062
17.571
17.062
17.521
16.427
653,804
Mar 9, 2026
17.511
17.511
16.663
17.002
15.941
1,786,864
Mar 6, 2026
17.271
17.561
16.982
17.511
16.418
359,828
Mar 5, 2026
17.401
17.880
17.401
17.481
16.390
604,315
Mar 4, 2026
17.471
17.760
17.162
17.381
16.296
1,125,053
Mar 3, 2026
17.510
17.580
17.390
17.440
16.351
371,000
Mar 2, 2026
17.550
17.910
17.550
17.680
16.576
492,901
Feb 27, 2026
17.420
17.880
17.420
17.880
16.764
582,951
Feb 26, 2026
17.720
17.960
17.110
17.690
16.586
490,464
Feb 25, 2026
18.020
18.220
17.730
17.750
16.642
1,007,794
Feb 24, 2026
18.200
18.220
17.940
18.220
17.083
939,000
Feb 23, 2026
17.940
18.350
17.940
18.160
17.026
497,687
Feb 20, 2026
17.740
18.210
17.740
17.950
16.829
1,082,395
Feb 16, 2026
17.710
17.710
17.710
17.710
16.604
-
Feb 13, 2026
17.010
17.410
17.010
17.180
16.107
361,392
Feb 12, 2026
16.840
17.450
16.840
17.290
16.211
378,000
Feb 11, 2026
16.670
17.240
16.670
17.240
16.164
387,656
Feb 10, 2026
16.600
16.900
16.440
16.740
15.695
488,435
Feb 9, 2026
16.080
16.590
16.080
16.530
15.498
461,124
Feb 6, 2026
16.150
16.150
15.740
15.970
14.973
280,111
Feb 5, 2026
16.300
16.300
15.660
16.180
15.170
416,000
Feb 4, 2026
15.890
15.910
15.770
15.840
14.851
261,076
Feb 3, 2026
15.800
16.100
15.740
15.850
14.860
626,241
Feb 2, 2026
16.380
16.380
15.500
15.690
14.710
225,084
Jan 30, 2026
16.010
16.330
15.980
16.150
15.142
305,000
Jan 29, 2026
16.160
16.280
16.160
16.210
15.198
342,055
Jan 28, 2026
15.990
16.200
15.880
16.190
15.179
225,542
Jan 27, 2026
15.960
16.380
15.910
15.910
14.917
365,933
Jan 26, 2026
15.400
15.960
15.290
15.940
14.945
645,173
Jan 23, 2026
15.500
15.500
15.350
15.500
14.532
493,812
Jan 22, 2026
15.340
15.380
15.240
15.350
14.392
619,000
Jan 21, 2026
15.350
15.420
15.180
15.270
14.317
348,000
Jan 20, 2026
15.340
15.550
15.340
15.390
14.429
592,000
Jan 19, 2026
15.310
15.600
15.310
15.460
14.495
282,031
Jan 16, 2026
15.490
15.560
15.120
15.330
14.373
428,005
Jan 15, 2026
15.020
15.300
14.930
15.300
14.345
258,000
Jan 14, 2026
15.130
15.180
14.930
15.020
14.082
249,654
Jan 13, 2026
14.870
15.160
14.870
15.130
14.185
210,000
Jan 12, 2026
14.980
15.010
14.870
14.970
14.035
277,000
Jan 9, 2026
14.960
15.000
14.830
14.920
13.989
191,859
Jan 8, 2026
14.860
15.000
14.860
15.000
14.064
144,802
Jan 7, 2026
14.930
15.060
14.900
15.060
14.120
166,272
Jan 6, 2026
14.880
15.100
14.880
15.000
14.064
173,000
Jan 5, 2026
15.000
15.010
14.810
14.970
14.035
477,000
Jan 2, 2026
15.050
15.260
14.990
15.140
14.195
34,000
Dec 31, 2025
14.980
14.980
14.980
14.980
14.045
-
Dec 30, 2025
15.010
15.240
15.000
15.080
14.139
182,303
Dec 29, 2025
15.440
15.440
15.040
15.060
14.120
205,000
Dec 24, 2025
15.490
15.490
15.490
15.490
14.523
-
Dec 23, 2025
15.300
15.500
15.290
15.400
14.439
247,000
Dec 22, 2025
15.250
15.460
15.030
15.320
14.364
516,015
Dec 19, 2025
14.880
15.360
14.860
15.210
14.260
706,506
Dec 18, 2025
14.800
14.980
14.770
14.840
13.914
283,206
Dec 17, 2025
14.700
14.870
14.700
14.870
13.942
107,000
Dec 16, 2025
15.000
15.000
14.680
14.760
13.839
157,000
Dec 15, 2025
14.770
14.990
14.770
14.940
14.007
170,000
Dec 12, 2025
15.000
15.000
14.750
14.960
14.026
367,000
Dec 11, 2025
14.730
14.790
14.690
14.780
13.857
312,200
Dec 10, 2025
14.790
14.990
14.510
14.750
13.829
163,986
Dec 9, 2025
14.700
14.890
14.510
14.820
13.895
597,989
Dec 8, 2025
14.970
15.290
14.920
14.920
13.989
282,000
Dec 5, 2025
14.980
15.140
14.950
15.020
14.082
216,384
Dec 4, 2025
14.910
15.050
14.910
15.000
14.064
135,000
Dec 3, 2025
15.100
15.100
14.910
15.010
14.073
346,201
Dec 2, 2025
15.090
15.120
14.930
15.070
14.129
408,489
Dec 1, 2025
15.150
15.200
14.900
14.990
14.054
519,000
Nov 28, 2025
15.110
15.170
15.010
15.130
14.185
140,699
Nov 27, 2025
15.080
15.180
14.990
15.160
14.214
428,089
Nov 26, 2025
14.970
15.200
14.970
15.120
14.176
373,068
Nov 25, 2025
15.000
15.090
14.850
14.900
13.970
1,535,413
Nov 24, 2025
14.810
15.080
14.370
14.370
13.473
4,536,962
Nov 21, 2025
15.000
15.190
14.700
14.800
13.876
483,959
Nov 20, 2025
15.070
15.200
14.970
15.080
14.139
419,236
Nov 19, 2025
14.880
15.080
14.880
15.040
14.101
328,440
Nov 18, 2025
15.220
15.220
14.890
14.920
13.989
398,000
Nov 17, 2025
15.150
15.250
15.100
15.230
14.279
356,797
Nov 14, 2025
15.400
15.450
15.190
15.230
14.279
825,000
Nov 13, 2025
15.340
15.640
15.340
15.530
14.560
266,128
Nov 12, 2025
15.130
15.700
15.130
15.460
14.495
518,016
Nov 11, 2025
15.010
15.150
15.010
15.150
14.204
590,031
Nov 10, 2025
14.800
15.050
14.800
15.050
14.110
316,000
Nov 7, 2025
14.950
15.060
14.800
14.890
13.960
314,237
Nov 6, 2025
14.900
15.060
14.700
15.060
14.120
304,029
Nov 5, 2025
14.750
14.940
14.580
14.940
14.007
418,508
Nov 4, 2025
14.740
14.860
14.580
14.750
13.829
435,093
Nov 3, 2025
14.490
14.760
14.490
14.740
13.820
271,953
Oct 31, 2025
14.590
14.610
14.500
14.560
13.651
227,759
Oct 30, 2025
14.550
14.620
14.360
14.590
13.679
487,746
