Skip to main content
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.30
+0.26 (1.53%)
Mar 10, 2026, 1:11 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5517.5516.7017.0417.04-2.91%1,782,889
Mar 6, 202617.3117.6017.0217.5517.550.17%359,028
Mar 5, 202617.4417.9217.4417.5217.520.57%602,971
Mar 4, 202617.5117.8017.2017.4217.42-0.11%1,122,550
Mar 3, 202617.5117.5817.3917.4417.44-1.36%371,000
Mar 2, 202617.5517.9117.5517.6817.68-1.12%492,901
Feb 27, 202617.4217.8817.4217.8817.881.07%582,951
Feb 26, 202617.7217.9617.1117.6917.69-0.34%490,464
Feb 25, 202618.0218.2217.7317.7517.75-2.58%1,007,794
Feb 24, 202618.2018.2217.9418.2218.220.33%939,000
Feb 23, 202617.9418.3517.9418.1618.161.17%497,687
Feb 20, 202617.7418.2117.7417.9517.951.18%1,082,395
Feb 16, 202617.1817.7417.1017.7417.743.26%271,884
Feb 13, 202617.0117.4117.0117.1817.18-0.64%361,392
Feb 12, 202616.8417.4516.8417.2917.290.29%378,000
Feb 11, 202616.6717.2416.6717.2417.242.99%387,656
Feb 10, 202616.6016.9016.4416.7416.741.27%488,435
Feb 9, 202616.0816.5916.0816.5316.533.51%461,124
Feb 6, 202616.1516.1515.7415.9715.97-1.30%280,111
Feb 5, 202616.3016.3015.6616.1816.182.15%416,000
Feb 4, 202615.8915.9115.7715.8415.84-0.06%261,076
Feb 3, 202615.8016.1015.7415.8515.851.02%626,241
Feb 2, 202616.3816.3815.5015.6915.69-2.85%225,084
Jan 30, 202616.0116.3315.9816.1516.15-0.37%305,000
Jan 29, 202616.1616.2816.1616.2116.210.12%342,055
Jan 28, 202615.9916.2015.8816.1916.191.76%225,542
Jan 27, 202615.9616.3815.9115.9115.91-0.19%365,933
Jan 26, 202615.4015.9615.2915.9415.942.84%645,173
Jan 23, 202615.5015.5015.3515.5015.500.98%493,812
Jan 22, 202615.3815.3815.2415.3515.350.52%619,000
Jan 21, 202615.3515.4215.1815.2715.27-0.78%348,000
Jan 20, 202615.3415.5515.3415.3915.39-0.45%592,000
Jan 19, 202615.3115.6015.3115.4615.460.85%282,031
Jan 16, 202615.2415.5615.1215.3315.330.20%428,005
Jan 15, 202615.0215.3014.9315.3015.301.86%258,000
Jan 14, 202615.1315.1814.9315.0215.02-0.73%249,654
Jan 13, 202614.8715.1614.8715.1315.131.07%210,000
Jan 12, 202614.9815.0114.8714.9714.970.34%277,000
Jan 9, 202614.9615.0014.8314.9214.92-0.53%191,859
Jan 8, 202614.8615.0014.8615.0015.00-0.40%144,802
Jan 7, 202614.9315.0614.9015.0615.060.40%166,272
Jan 6, 202614.8815.1014.8815.0015.000.20%173,000
Jan 5, 202615.0015.0114.8114.9714.97-1.12%477,000
Jan 2, 202615.0515.2614.9915.1415.140.33%34,000
Dec 31, 202515.0015.1114.9015.0915.090.07%131,000
Dec 30, 202515.0115.2415.0015.0815.080.13%182,303
Dec 29, 202515.4415.4415.0415.0615.06-3.21%205,000
Dec 24, 202515.4015.5915.3215.5615.561.04%151,000
Dec 23, 202515.3015.5015.2915.4015.400.52%247,000
Dec 22, 202515.2515.4615.0315.3215.320.72%516,015
Dec 19, 202514.8815.3614.8615.2115.212.49%706,506
Dec 18, 202514.8014.9814.7714.8414.84-0.20%283,206
Dec 17, 202514.7014.8714.7014.8714.870.75%107,000
Dec 16, 202515.0015.0014.6814.7614.76-1.20%157,000
Dec 15, 202514.7714.9914.7714.9414.94-0.13%170,000
Dec 12, 202515.0015.0014.7514.9614.961.22%367,000
Dec 11, 202514.7314.7914.6914.7814.780.20%312,200
Dec 10, 202514.7914.9914.5114.7514.75-0.47%163,986
Dec 9, 202514.7014.8914.5114.8214.82-0.67%597,989
Dec 8, 202514.9715.2914.9214.9214.92-0.67%282,000
Dec 5, 202514.9815.1414.9515.0215.020.13%216,384
Dec 4, 202514.9115.0514.9115.0015.00-0.07%135,000
Dec 3, 202515.1015.1014.9115.0115.01-0.40%346,201
Dec 2, 202515.0915.1214.9315.0715.070.53%408,489
Dec 1, 202515.1515.2014.9014.9914.99-0.93%519,000
Nov 28, 202515.1115.1715.0115.1315.13-0.20%140,699
Nov 27, 202515.0815.1814.9915.1615.160.26%428,089
Nov 26, 202514.9715.2014.9715.1215.121.48%373,068
Nov 25, 202515.0015.0914.8514.9014.903.69%1,535,413
Nov 24, 202514.8115.0814.3714.3714.37-2.91%4,536,962
Nov 21, 202515.0015.1914.7014.8014.80-1.86%483,959
Nov 20, 202515.0715.2014.9715.0815.080.27%419,236
Nov 19, 202514.8815.0814.8815.0415.040.80%328,440
Nov 18, 202515.2215.2214.8914.9214.92-2.04%398,000
Nov 17, 202515.1515.2515.1015.2315.23-356,797
Nov 14, 202515.4015.4515.1915.2315.23-1.93%825,000
Nov 13, 202515.3415.6415.3415.5315.530.45%266,128
Nov 12, 202515.1315.7015.1315.4615.462.05%518,016
Nov 11, 202515.0115.1515.0115.1515.150.66%590,031
Nov 10, 202514.8015.0514.8015.0515.051.07%316,000
Nov 7, 202514.9515.0614.8014.8914.89-1.13%314,237
Nov 6, 202514.9015.0614.7015.0615.060.80%304,029
Nov 5, 202514.7514.9414.5814.9414.941.29%418,508
Nov 4, 202514.7414.8614.5814.7514.750.07%435,093
Nov 3, 202514.4914.7614.4914.7414.741.24%271,953
Oct 31, 202514.5914.6114.5014.5614.56-0.21%227,759
Oct 30, 202514.5514.6214.3614.5914.590.90%487,746
Oct 28, 202514.5514.6314.4114.4614.46-0.89%143,000
Oct 27, 202514.4414.5914.3714.5914.591.04%371,000
Oct 24, 202514.2414.5014.2414.4414.440.49%119,000
Oct 23, 202514.3214.3914.1414.3714.370.35%665,109
Oct 22, 202514.3014.3814.2814.3214.32-0.14%251,000
Oct 21, 202514.3014.4214.2614.3414.340.63%270,525
Oct 20, 202514.0714.3414.0714.2514.221.28%968,859
Oct 17, 202514.2114.3314.0414.0714.04-0.99%803,709
Oct 16, 202514.3014.4714.1514.2114.18-1.04%412,365
Oct 15, 202514.5014.5014.2014.3614.330.84%450,480
Oct 14, 202514.6014.6414.2214.2414.21-1.79%464,660
Oct 13, 202514.4914.5014.2014.5014.47-0.68%478,025
Oct 10, 202514.6714.9114.6014.6014.57-1.75%443,000