Skip to main content
Emperor Capital Group Limited (HKG:0717)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0920
+0.0010 (1.10%)
At close: Mar 10, 2026

Emperor Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.090.090.09-1.09%8,382,000
Mar 6, 20260.090.090.090.090.09-1.08%7,176,000
Mar 5, 20260.090.090.090.090.092.20%8,832,000
Mar 4, 20260.090.090.090.090.09-1.09%29,942,000
Mar 3, 20260.090.090.090.090.09-2.13%16,890,000
Mar 2, 20260.100.100.090.090.09-5.05%12,600,000
Feb 27, 20260.100.100.100.100.10-6,708,000
Feb 26, 20260.100.100.100.100.10-1.00%2,226,300
Feb 25, 20260.100.100.100.100.10-8,778,000
Feb 24, 20260.100.100.100.100.10-0.99%3,360,006
Feb 23, 20260.100.100.100.100.10-5,448,000
Feb 20, 20260.100.100.100.100.10-3,342,000
Feb 16, 20260.100.100.100.100.106.32%7,842,000
Feb 13, 20260.100.100.090.100.10-2.06%4,584,000
Feb 12, 20260.100.100.100.100.10-1.02%1,620,000
Feb 11, 20260.100.100.100.100.101.03%9,030,000
Feb 10, 20260.100.100.090.100.104.30%5,460,000
Feb 9, 20260.090.100.090.090.09-1.06%8,952,000
Feb 6, 20260.090.090.090.090.092.17%3,828,000
Feb 5, 20260.090.090.090.090.09-8,112,000
Feb 4, 20260.090.090.090.090.09-5,094,000
Feb 3, 20260.090.090.090.090.09-1.08%5,406,000
Feb 2, 20260.090.090.090.090.09-1.06%7,380,000
Jan 30, 20260.090.100.090.090.09-1.05%10,752,000
Jan 29, 20260.100.100.090.100.10-2.06%16,164,000
Jan 28, 20260.090.100.090.100.103.19%11,445,000
Jan 27, 20260.090.090.090.090.092.17%8,976,000
Jan 26, 20260.090.090.090.090.09-1.08%21,516,000
Jan 23, 20260.100.100.090.090.09-1.06%10,395,000
Jan 22, 20260.090.100.090.090.09-1.05%14,406,000
Jan 21, 20260.090.100.090.100.101.06%2,286,000
Jan 20, 20260.100.100.090.090.09-2.08%9,156,000
Jan 19, 20260.100.100.100.100.10-3.03%10,094,000
Jan 16, 20260.100.100.100.100.10-1.98%7,350,000
Jan 15, 20260.100.100.100.100.10-1.94%10,710,000
Jan 14, 20260.100.100.100.100.104.04%20,135,000
Jan 13, 20260.100.100.100.100.101.02%5,106,000
Jan 12, 20260.100.100.090.100.103.16%11,022,000
Jan 9, 20260.100.100.090.100.10-4,920,000
Jan 8, 20260.100.100.090.100.10-2.06%6,138,000
Jan 7, 20260.100.100.100.100.10-1.02%6,144,000
Jan 6, 20260.100.100.100.100.102.08%11,094,000
Jan 5, 20260.090.100.090.100.103.23%26,502,000
Jan 2, 20260.090.090.090.090.09-9,000,000
Dec 31, 20250.090.090.090.090.09-2,040,000
Dec 30, 20250.090.090.090.090.09-1.06%9,852,647
Dec 29, 20250.100.100.090.090.09-2.08%10,284,000
Dec 24, 20250.100.100.090.100.101.05%7,584,000
Dec 23, 20250.100.100.090.100.10-1.04%29,016,000
Dec 22, 20250.100.100.100.100.10-4.00%17,448,030
Dec 19, 20250.100.100.100.100.10-6.54%55,440,000
Dec 18, 20250.110.110.110.110.11-32,358,000
Dec 17, 20250.100.110.100.110.115.94%23,620,000
Dec 16, 20250.100.100.100.100.10-5,970,000
Dec 15, 20250.100.100.100.100.10-9,204,000
Dec 12, 20250.100.100.100.100.102.02%3,024,000
Dec 11, 20250.100.100.100.100.10-1.98%13,146,000
Dec 10, 20250.100.100.100.100.101.00%6,696,000
Dec 9, 20250.100.100.100.100.10-0.99%18,270,000
Dec 8, 20250.100.100.100.100.10-0.98%6,966,000
Dec 5, 20250.100.100.100.100.10-0.97%14,118,000
Dec 4, 20250.100.100.100.100.10-7,416,000
Dec 3, 20250.110.110.100.100.10-1.90%7,212,000
Dec 2, 20250.100.110.100.110.113.96%12,198,000
Dec 1, 20250.100.100.100.100.10-1.94%6,262,000
Nov 28, 20250.100.100.100.100.10-1.90%792,000
Nov 27, 20250.100.110.100.110.111.94%4,152,000
Nov 26, 20250.100.110.100.100.101.98%9,859,814
Nov 25, 20250.100.100.100.100.10-1.94%19,674,000
Nov 24, 20250.100.110.100.100.10-1.90%16,556,150
Nov 21, 20250.100.110.100.110.11-2.78%11,880,000
Nov 20, 20250.110.110.110.110.114.85%54,060,000
Nov 19, 20250.100.100.100.100.10-7,038,000
Nov 18, 20250.110.110.100.100.10-2.83%11,562,000
Nov 17, 20250.110.110.110.110.11-0.93%3,354,000
Nov 14, 20250.110.110.110.110.11-1.83%5,706,000
Nov 13, 20250.110.110.110.110.11-0.91%9,804,000
Nov 12, 20250.110.110.110.110.11-0.90%7,053,002
Nov 11, 20250.110.110.110.110.112.78%5,532,000
Nov 10, 20250.110.110.110.110.110.93%11,832,000
Nov 7, 20250.110.110.110.110.11-0.93%4,434,000
Nov 6, 20250.110.110.100.110.112.86%12,890,470
Nov 5, 20250.100.110.100.110.11-0.94%20,946,000
Nov 4, 20250.110.110.100.110.11-2.75%27,306,000
Nov 3, 20250.100.110.100.110.116.86%17,952,000
Oct 31, 20250.100.100.100.100.10-1.92%22,638,000
Oct 30, 20250.110.110.100.100.10-0.95%9,150,000
Oct 28, 20250.110.110.100.110.11-19,068,000
Oct 27, 20250.110.110.100.110.11-2.78%24,423,050
Oct 24, 20250.110.110.100.110.110.93%23,514,000
Oct 23, 20250.110.110.100.110.11-2.73%31,344,000
Oct 22, 20250.120.120.110.110.11-4.35%34,242,000
Oct 21, 20250.120.120.110.120.121.77%11,046,000
Oct 20, 20250.110.120.110.110.11-0.88%18,192,000
Oct 17, 20250.120.120.110.110.11-5.79%56,085,000
Oct 16, 20250.120.130.120.120.12-1.63%11,880,040
Oct 15, 20250.120.130.120.120.121.65%14,982,000
Oct 14, 20250.130.130.120.120.12-6.20%32,574,000
Oct 13, 20250.130.130.120.130.13-4.44%82,980,000
Oct 10, 20250.140.140.130.140.14-4.93%28,049,930