Emperor Entertainment Hotel Limited (HKG:0296)
Hong Kong
· Delayed Price · Currency is HKD 0.230
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:0296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,232,353 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 330,000 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 141,374 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 490,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 175,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 95,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 9,630 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.15% | 105,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 410,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.31% | 15,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | 435,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 305,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 20,077 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,890 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.14% | 570,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 360,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 125,000 |
| Mar 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.15% | 749,672 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.19% | 942,695 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.06% | 3,121,921 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 255,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 90,186 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 400,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 726,215 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.94% | 345,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 208,059 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 350,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 100,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.26% | 534,175 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 172,054 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 1,025,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 775,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 285,329 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 80,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 365,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 295,000 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 120,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 845,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,360,000 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 25,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,112,604 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 588,150 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,136,070 |
| Feb 5, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 9.76% | 3,453,767 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.50% | 753,150 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 180,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.27% | 161,774 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 250,540 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 2.05% | 62,176 |
| Jan 23, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 200,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 21, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 6.25% | 460,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 155,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 127,700 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.22% | 80,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 22,783 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 411,389 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.31% | 460,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.23% | 495,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 45,000 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 150,000 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 105,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 150,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,405 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 54,260 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 40,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | 215,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 20,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.72% | 425,000 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 705,810 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 150,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | 840,000 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 479,630 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,760,926 |
| Dec 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,460,000 |
| Dec 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.66% | 1,820,000 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 20,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 1,656,759 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 735,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.10% | 5,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 45,556 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 145,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,195,405 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 155,449 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 2,380,000 |