Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.315	0.320	0.315	0.320	3.200	16,794
2023-11-15	0.320	0.330	0.305	0.330	3.300	52,155
2023-11-14	0.315	0.320	0.310	0.320	3.200	24,060
2023-11-13	0.305	0.325	0.305	0.325	3.250	46,055
2023-11-10	0.310	0.320	0.305	0.310	3.100	26,326
2023-11-09	0.320	0.325	0.310	0.315	3.150	38,825
2023-11-08	0.320	0.325	0.320	0.320	3.200	8,504
2023-11-07	0.325	0.335	0.320	0.325	3.250	64,151
2023-11-06	0.330	0.335	0.320	0.335	3.350	100,003
2023-11-03	0.320	0.330	0.310	0.330	3.300	52,587
2023-11-02	0.320	0.325	0.305	0.315	3.150	21,551
2023-11-01	0.325	0.325	0.300	0.305	3.050	238,133
2023-10-31	0.330	0.335	0.330	0.330	3.300	14,684
2023-10-30	0.330	0.345	0.330	0.340	3.400	36,594
2023-10-27	0.330	0.340	0.330	0.335	3.350	19,524
2023-10-26	0.335	0.345	0.330	0.335	3.350	15,650
2023-10-25	0.345	0.345	0.330	0.335	3.350	63,434
2023-10-24	0.330	0.340	0.330	0.340	3.400	5,490
2023-10-20	0.335	0.345	0.330	0.340	3.400	52,281
2023-10-19	0.330	0.335	0.330	0.335	3.350	3,746
2023-10-18	0.340	0.350	0.335	0.335	3.350	37,061
2023-10-17	0.345	0.350	0.345	0.345	3.450	18,426
2023-10-16	0.365	0.365	0.345	0.345	3.450	142,627
2023-10-13	0.355	0.360	0.345	0.360	3.600	7,801
2023-10-12	0.360	0.360	0.345	0.355	3.550	75,689
2023-10-11	0.360	0.360	0.340	0.340	3.400	60,951
2023-10-10	0.360	0.360	0.340	0.350	3.500	32,962
2023-10-09	0.345	0.350	0.340	0.350	3.500	7,750
2023-10-06	0.355	0.355	0.335	0.340	3.400	164,319
2023-10-05	0.350	0.350	0.340	0.340	3.400	75,440
2023-10-04	0.340	0.355	0.320	0.345	3.450	139,500
2023-10-03	0.310	0.340	0.305	0.330	3.300	793,660
2023-09-29	0.335	0.335	0.315	0.320	3.200	89,604
2023-09-28	0.330	0.330	0.315	0.320	3.200	131,580
2023-09-27	0.325	0.335	0.325	0.330	3.300	61,861
2023-09-26	0.325	0.330	0.315	0.320	3.200	54,561
2023-09-25	0.330	0.335	0.315	0.325	3.250	94,404
2023-09-22	0.335	0.345	0.330	0.330	3.300	147,887
2023-09-21	0.345	0.350	0.335	0.335	3.350	72,830
2023-09-20	0.340	0.345	0.335	0.340	3.400	178,851
2023-09-19	0.350	0.350	0.335	0.340	3.400	133,767
2023-09-18	0.355	0.370	0.340	0.350	3.500	818,908
2023-09-15	0.400	0.415	0.350	0.350	3.500	840,706
2023-09-14	0.395	0.400	0.380	0.400	4.000	57,438
2023-09-13	0.425	0.425	0.390	0.400	4.000	139,416
2023-09-12	0.410	0.420	0.405	0.420	4.200	52,647
2023-09-11	0.410	0.410	0.400	0.400	4.000	46,400
2023-09-07	0.420	0.425	0.410	0.410	4.100	70,110
2023-09-06	0.430	0.440	0.415	0.430	4.300	72,886
2023-09-05	0.425	0.430	0.415	0.430	4.300	28,500
2023-09-04	0.430	0.450	0.425	0.425	4.250	97,886
2023-08-31	0.420	0.435	0.410	0.420	4.200	108,511
2023-08-30	0.410	0.435	0.400	0.420	4.200	149,838
2023-08-29	0.415	0.425	0.405	0.405	4.050	85,316
2023-08-28	0.420	0.430	0.405	0.415	4.150	104,950
2023-08-25	0.435	0.440	0.400	0.415	4.150	46,461
2023-08-24	0.420	0.460	0.410	0.410	4.100	208,450
2023-08-23	0.445	0.455	0.410	0.410	4.100	306,958
2023-08-22	0.340	0.455	0.340	0.455	4.550	675,511
2023-08-21	0.390	0.390	0.340	0.340	3.400	667,756

← NewerPage 12 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.