Skip to main content
Great Eagle Holdings Limited (HKG:0041)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.99
+0.16 (0.90%)
Apr 29, 2026, 4:08 PM HKT

Great Eagle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8118.0017.8117.9917.990.90%395,149
Apr 28, 202617.4917.9517.4917.8317.830.06%123,156
Apr 27, 202617.4317.8517.4317.8217.82-0.28%88,000
Apr 24, 202617.7817.9617.6017.8717.870.51%163,812
Apr 23, 202617.5017.8017.4117.7817.780.11%200,602
Apr 22, 202617.7017.8117.5617.7617.76-0.62%142,000
Apr 21, 202617.5417.9717.5417.8717.871.94%383,942
Apr 20, 202617.4117.6817.4117.5317.53-0.34%150,000
Apr 17, 202617.8017.8017.4617.5917.59-1.62%134,651
Apr 16, 202617.6417.8817.6417.8817.88-183,000
Apr 15, 202617.8017.8817.5217.8817.880.22%323,712
Apr 14, 202617.3117.8517.3117.8417.842.18%715,017
Apr 13, 202617.3417.6017.2117.4617.46-0.11%513,427
Apr 10, 202617.0217.4817.0217.4817.480.92%395,203
Apr 9, 202617.2917.4016.9717.3217.320.81%296,583
Apr 8, 202616.7017.2916.7017.1817.182.94%675,382
Apr 2, 202616.7116.9216.4816.6916.69-0.12%303,676
Apr 1, 202616.5516.7216.5016.7116.711.33%177,346
Mar 31, 202616.3016.7016.3016.4916.490.43%138,034
Mar 30, 202616.2416.4816.2316.4216.42-0.91%206,864
Mar 27, 202617.4017.4016.4116.5716.57-0.36%271,319
Mar 26, 202616.7016.7616.4816.6316.63-0.18%238,127
Mar 25, 202616.6816.8916.6016.6616.66-0.12%210,867
Mar 24, 202616.2416.7016.2316.6816.683.03%625,495
Mar 23, 202616.6016.6016.1416.1916.19-3.63%1,235,300
Mar 20, 202616.9016.9016.6916.8016.80-0.59%494,445
Mar 19, 202617.0717.0716.8216.9016.90-1.00%525,155
Mar 18, 202616.8517.1016.8517.0717.071.31%523,000
Mar 17, 202617.0317.1616.8116.8516.85-0.65%371,137
Mar 16, 202617.0217.0616.8016.9616.96-0.24%447,000
Mar 13, 202617.0017.2016.8917.0017.00-1.05%738,000
Mar 12, 202617.4717.4716.7717.1817.18-1.15%722,000
Mar 11, 202617.5617.6817.2817.3817.34-1.03%411,585
Mar 10, 202617.1017.6117.1017.5617.523.05%652,350
Mar 9, 202617.5517.5516.7017.0417.00-2.91%1,782,889
Mar 6, 202617.3117.6017.0217.5517.510.17%359,028
Mar 5, 202617.4417.9217.4417.5217.480.57%602,971
Mar 4, 202617.5117.8017.2017.4217.38-0.11%1,122,550
Mar 3, 202617.5117.5817.3917.4417.40-1.36%371,000
Mar 2, 202617.5517.9117.5517.6817.64-1.12%492,901
Feb 27, 202617.4217.8817.4217.8817.841.07%582,951
Feb 26, 202617.7217.9617.1117.6917.65-0.34%490,464
Feb 25, 202618.0218.2217.7317.7517.71-2.58%1,007,794
Feb 24, 202618.2018.2217.9418.2218.180.33%939,000
Feb 23, 202617.9418.3517.9418.1618.121.17%497,687
Feb 20, 202617.7418.2117.7417.9517.911.18%1,082,395
Feb 16, 202617.1817.7417.1017.7417.703.26%271,884
Feb 13, 202617.0117.4117.0117.1817.14-0.64%361,392
Feb 12, 202616.8417.4516.8417.2917.250.29%378,000
Feb 11, 202616.6717.2416.6717.2417.202.99%387,656
Feb 10, 202616.6016.9016.4416.7416.701.27%488,435
Feb 9, 202616.0816.5916.0816.5316.493.51%461,124
Feb 6, 202616.1516.1515.7415.9715.93-1.30%280,111
Feb 5, 202616.3016.3015.6616.1816.142.15%416,000
Feb 4, 202615.8915.9115.7715.8415.80-0.06%261,076
Feb 3, 202615.8016.1015.7415.8515.811.02%626,241
Feb 2, 202616.3816.3815.5015.6915.66-2.85%225,084
Jan 30, 202616.0116.3315.9816.1516.11-0.37%305,000
Jan 29, 202616.1616.2816.1616.2116.170.12%342,055
Jan 28, 202615.9916.2015.8816.1916.151.76%225,542
Jan 27, 202615.9616.3815.9115.9115.87-0.19%365,933
Jan 26, 202615.4015.9615.2915.9415.902.84%645,173
Jan 23, 202615.5015.5015.3515.5015.470.98%493,812
Jan 22, 202615.3815.3815.2415.3515.320.52%619,000
Jan 21, 202615.3515.4215.1815.2715.24-0.78%348,000
Jan 20, 202615.3415.5515.3415.3915.36-0.45%592,000
Jan 19, 202615.3115.6015.3115.4615.430.85%282,031
Jan 16, 202615.2415.5615.1215.3315.300.20%428,005
Jan 15, 202615.0215.3014.9315.3015.271.86%258,000
Jan 14, 202615.1315.1814.9315.0214.99-0.73%249,654
Jan 13, 202614.8715.1614.8715.1315.101.07%210,000
Jan 12, 202614.9815.0114.8714.9714.940.34%277,000
Jan 9, 202614.9615.0014.8314.9214.89-0.53%191,859
Jan 8, 202614.8615.0014.8615.0014.97-0.40%144,802
Jan 7, 202614.9315.0614.9015.0615.030.40%166,272
Jan 6, 202614.8815.1014.8815.0014.970.20%173,000
Jan 5, 202615.0015.0114.8114.9714.94-1.12%477,000
Jan 2, 202615.0515.2614.9915.1415.110.33%34,000
Dec 31, 202515.0015.1114.9015.0915.060.07%131,000
Dec 30, 202515.0115.2415.0015.0815.050.13%182,303
Dec 29, 202515.4415.4415.0415.0615.03-3.21%205,000
Dec 24, 202515.4015.5915.3215.5615.531.04%151,000
Dec 23, 202515.3015.5015.2915.4015.370.52%247,000
Dec 22, 202515.2515.4615.0315.3215.290.72%516,015
Dec 19, 202514.8815.3614.8615.2115.182.49%706,506
Dec 18, 202514.8014.9814.7714.8414.81-0.20%283,206
Dec 17, 202514.7014.8714.7014.8714.840.75%107,000
Dec 16, 202515.0015.0014.6814.7614.73-1.20%157,000
Dec 15, 202514.7714.9914.7714.9414.91-0.13%170,000
Dec 12, 202515.0015.0014.7514.9614.931.22%367,000
Dec 11, 202514.7314.7914.6914.7814.750.20%312,200
Dec 10, 202514.7914.9914.5114.7514.72-0.47%163,986
Dec 9, 202514.7014.8914.5114.8214.79-0.67%597,989
Dec 8, 202514.9715.2914.9214.9214.89-0.67%282,000
Dec 5, 202514.9815.1414.9515.0214.990.13%216,384
Dec 4, 202514.9115.0514.9115.0014.97-0.07%135,000
Dec 3, 202515.1015.1014.9115.0114.98-0.40%346,201
Dec 2, 202515.0915.1214.9315.0715.040.53%408,489
Dec 1, 202515.1515.2014.9014.9914.96-0.93%519,000
Nov 28, 202515.1115.1715.0115.1315.10-0.20%140,699