Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.275	0.275	0.255	0.270	2.700	76,327
2024-02-14	0.260	0.280	0.260	0.270	2.700	76,527
2024-02-09	0.265	0.275	0.260	0.265	2.650	39,940
2024-02-08	0.270	0.285	0.260	0.275	2.750	140,312
2024-02-07	0.295	0.295	0.250	0.270	2.700	668,110
2024-02-06	0.300	0.310	0.295	0.310	3.100	86,397
2024-02-05	0.300	0.310	0.300	0.305	3.050	101,931
2024-02-02	0.305	0.305	0.290	0.305	3.050	306,948
2024-02-01	0.280	0.305	0.280	0.295	2.950	204,672
2024-01-31	0.295	0.295	0.280	0.285	2.850	57,100
2024-01-30	0.320	0.320	0.290	0.295	2.950	297,615
2024-01-29	0.330	0.330	0.315	0.320	3.200	33,265
2024-01-26	0.325	0.325	0.325	0.325	3.250	17,850
2024-01-25	0.320	0.330	0.320	0.325	3.250	6,049
2024-01-24	0.315	0.330	0.315	0.325	3.250	25,942
2024-01-23	0.320	0.320	0.305	0.315	3.150	80,953
2024-01-22	0.340	0.340	0.310	0.310	3.100	219,752
2024-01-19	0.335	0.340	0.330	0.335	3.350	61,910
2024-01-18	0.345	0.345	0.330	0.335	3.350	80,965
2024-01-17	0.355	0.355	0.335	0.340	3.400	83,653
2024-01-16	0.355	0.375	0.350	0.355	3.550	23,265
2024-01-15	0.350	0.370	0.350	0.365	3.650	68,456
2024-01-12	0.350	0.365	0.345	0.360	3.600	68,811
2024-01-11	0.350	0.365	0.350	0.350	3.500	31,759
2024-01-10	0.350	0.365	0.350	0.355	3.550	68,691
2024-01-09	0.345	0.365	0.345	0.360	3.600	62,657
2024-01-08	0.375	0.375	0.345	0.355	3.550	86,750
2024-01-05	0.385	0.390	0.360	0.360	3.600	160,447
2024-01-04	0.380	0.390	0.370	0.390	3.900	87,782
2024-01-03	0.380	0.380	0.365	0.370	3.700	130,689
2024-01-02	0.405	0.410	0.370	0.380	3.800	148,130
2023-12-29	0.400	0.420	0.395	0.405	4.050	366,105
2023-12-28	0.395	0.410	0.390	0.395	3.950	131,843
2023-12-27	0.385	0.425	0.385	0.395	3.950	402,528
2023-12-22	0.380	0.395	0.375	0.375	3.750	88,606
2023-12-21	0.375	0.400	0.370	0.370	3.700	192,877
2023-12-20	0.360	0.420	0.360	0.380	3.800	386,500
2023-12-19	0.355	0.370	0.355	0.360	3.600	30,750
2023-12-18	0.385	0.385	0.360	0.365	3.650	266,249
2023-12-15	0.330	0.420	0.325	0.385	3.850	881,627
2023-12-14	0.330	0.340	0.325	0.330	3.300	18,984
2023-12-13	0.335	0.340	0.325	0.335	3.350	165,195
2023-12-12	0.335	0.340	0.335	0.335	3.350	36,325
2023-12-11	0.320	0.345	0.320	0.335	3.350	104,229
2023-12-08	0.335	0.345	0.325	0.330	3.300	125,575
2023-12-07	0.335	0.345	0.325	0.340	3.400	134,917
2023-12-06	0.335	0.350	0.325	0.345	3.450	149,930
2023-12-05	0.325	0.340	0.320	0.335	3.350	51,168
2023-12-04	0.335	0.335	0.330	0.335	3.350	14,600
2023-12-01	0.355	0.355	0.335	0.340	3.400	64,751
2023-11-30	0.350	0.360	0.345	0.360	3.600	28,000
2023-11-29	0.340	0.360	0.340	0.350	3.500	20,770
2023-11-28	0.335	0.355	0.335	0.345	3.450	58,950
2023-11-27	0.340	0.345	0.330	0.340	3.400	43,465
2023-11-24	0.355	0.355	0.335	0.335	3.350	115,201
2023-11-23	0.360	0.365	0.360	0.360	3.600	33,760
2023-11-22	0.365	0.380	0.355	0.370	3.700	258,850
2023-11-21	0.340	0.390	0.330	0.365	3.650	504,650
2023-11-20	0.320	0.335	0.315	0.335	3.350	4,768,474
2023-11-17	0.315	0.320	0.315	0.320	3.200	4,080

← NewerPage 11 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.