Esprit Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.395	0.395	0.390	0.390	0.390	160,356
2026-10-22	0.395	0.395	0.390	0.390	0.390	160,356
2026-10-21	0.390	0.420	0.390	0.410	0.410	160,679
2026-10-20	0.410	0.410	0.400	0.400	0.400	31,300
2026-10-16	0.405	0.405	0.400	0.405	0.405	440
2026-10-15	0.405	0.405	0.400	0.400	0.400	268,319
2026-10-14	0.415	0.415	0.400	0.405	0.405	21,814
2026-10-13	0.415	0.430	0.410	0.415	0.415	178,138
2026-10-12	0.430	0.430	0.415	0.415	0.415	75,477
2026-10-09	0.420	0.420	0.415	0.415	0.415	79,000
2026-10-08	0.425	0.425	0.420	0.420	0.420	145,050
2026-10-07	0.430	0.430	0.420	0.420	0.420	32,435
2026-10-06	0.430	0.430	0.430	0.430	0.430	42,474
2026-10-05	0.460	0.460	0.415	0.430	0.430	199,227
2026-10-02	0.410	0.455	0.410	0.445	0.445	225,940
2026-09-30	0.435	0.440	0.430	0.430	0.430	72,000
2026-09-29	0.435	0.445	0.435	0.445	0.445	22,201
2026-09-28	0.455	0.455	0.430	0.445	0.445	141,250
2026-09-25	0.450	0.450	0.430	0.435	0.435	25,268
2026-09-24	0.470	0.495	0.450	0.470	0.470	7
2026-09-23	0.480	0.480	0.470	0.470	0.470	33,077
2026-09-22	0.445	0.490	0.435	0.480	0.480	112,675
2026-09-21	0.495	0.495	0.495	0.495	0.495	33,160
2026-09-18	0.505	0.505	0.505	0.505	0.505	70,000
2026-09-17	0.505	0.505	0.505	0.505	0.505	22,342
2026-09-16	0.495	0.495	0.490	0.490	0.490	86,363
2026-09-15	0.485	0.485	0.470	0.485	0.485	73,675
2026-09-14	0.500	0.500	0.500	0.500	0.500	17,409
2026-09-11	0.500	0.510	0.500	0.505	0.505	49,803
2026-09-10	0.510	0.510	0.500	0.505	0.505	44,175
2026-09-09	0.510	0.510	0.510	0.510	0.510	20,340
2026-09-08	0.505	0.510	0.505	0.510	0.510	28,750
2026-09-07	0.530	0.530	0.520	0.520	0.520	28,312
2026-09-04	0.550	0.550	0.505	0.520	0.520	240,150
2026-09-03	0.520	0.550	0.520	0.530	0.530	61,237
2026-09-02	0.500	0.510	0.500	0.510	0.510	23,200
2026-09-01	0.505	0.505	0.490	0.500	0.500	65,750
2026-08-31	0.550	0.550	0.510	0.510	0.510	83,099
2026-08-28	0.510	0.525	0.510	0.525	0.525	74,640
2026-08-27	0.530	0.530	0.505	0.520	0.520	79,160
2026-08-26	0.505	0.505	0.505	0.505	0.505	36,965
2026-08-25	0.520	0.550	0.510	0.520	0.520	705
2026-08-24	0.495	0.520	0.495	0.520	0.520	24,420
2026-08-21	0.540	0.540	0.500	0.540	0.540	76,986
2026-08-20	0.510	0.530	0.510	0.530	0.530	51,700
2026-08-19	0.495	0.500	0.495	0.500	0.500	11,291
2026-08-18	0.530	0.545	0.495	0.530	0.530	633
2026-08-17	0.500	0.540	0.500	0.530	0.530	37,557
2026-08-14	0.500	0.515	0.500	0.515	0.515	321,000
2026-08-13	0.500	0.500	0.495	0.500	0.500	405
2026-08-12	0.495	0.510	0.490	0.510	0.510	117,004
2026-08-11	0.520	0.520	0.490	0.495	0.495	114,795
2026-08-10	0.485	0.500	0.485	0.495	0.495	263,729
2026-08-07	0.485	0.510	0.470	0.485	0.485	2,009
2026-08-06	0.485	0.510	0.465	0.485	0.485	1,360
2026-08-05	0.455	0.485	0.455	0.485	0.485	11,772
2026-08-04	0.500	0.500	0.500	0.500	0.500	20,503
2026-08-03	0.495	0.500	0.475	0.480	0.480	101,635
2026-07-31	0.490	0.490	0.490	0.490	0.490	15,507
2026-07-30	0.475	0.475	0.440	0.475	0.475	101,130

Page 1 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.