Skip to main content
Emperor Capital Group Limited (HKG:0717)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
0.00 (0.00%)
Apr 29, 2026, 3:58 PM HKT

Emperor Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.090.09-2,940,000
Apr 28, 20260.090.090.090.090.09-11,286,000
Apr 27, 20260.090.090.090.090.092.33%6,072,000
Apr 24, 20260.090.090.090.090.09-1.15%2,094,000
Apr 23, 20260.090.090.090.090.09-4,746,000
Apr 22, 20260.090.090.090.090.09-1.14%4,776,000
Apr 21, 20260.090.090.090.090.09-5,130,000
Apr 20, 20260.090.090.090.090.09-3,360,000
Apr 17, 20260.090.090.090.090.091.15%2,256,000
Apr 16, 20260.090.090.090.090.09-3,168,000
Apr 15, 20260.090.090.090.090.09-2.25%2,856,000
Apr 14, 20260.090.090.090.090.09-3,318,000
Apr 13, 20260.090.090.090.090.092.30%3,972,000
Apr 10, 20260.090.090.090.090.091.16%11,376,000
Apr 9, 20260.090.090.080.090.09-6,000,000
Apr 8, 20260.090.090.080.090.092.38%3,084,000
Apr 2, 20260.090.090.080.080.08-2.33%3,666,000
Apr 1, 20260.090.090.090.090.091.18%4,164,000
Mar 31, 20260.090.090.080.090.09-3,174,000
Mar 30, 20260.090.090.080.090.09-4.49%23,094,000
Mar 27, 20260.090.090.090.090.092.30%2,472,000
Mar 26, 20260.090.090.090.090.09-3.33%6,804,000
Mar 25, 20260.090.090.090.090.09-888,000
Mar 24, 20260.090.090.090.090.094.65%7,542,053
Mar 23, 20260.090.090.090.090.09-5.49%7,794,000
Mar 20, 20260.090.090.090.090.09-1.09%9,288,000
Mar 19, 20260.090.090.090.090.09-1.08%2,316,000
Mar 18, 20260.090.090.090.090.09-1.06%3,870,000
Mar 17, 20260.090.100.090.090.094.44%9,918,000
Mar 16, 20260.090.090.090.090.09-2.17%9,423,000
Mar 13, 20260.090.090.090.090.091.10%2,334,000
Mar 12, 20260.090.090.090.090.09-2,190,000
Mar 11, 20260.090.090.090.090.09-1.09%4,782,000
Mar 10, 20260.090.090.090.090.091.10%2,706,000
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