Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.420	0.420	0.370	0.390	3.900	833,251
2023-08-17	0.430	0.435	0.415	0.420	4.200	208,632
2023-08-16	0.455	0.455	0.420	0.440	4.400	374,040
2023-08-15	0.495	0.495	0.445	0.455	4.550	531,818
2023-08-14	0.510	0.510	0.490	0.495	4.950	147,435
2023-08-11	0.520	0.520	0.510	0.510	5.100	36,510
2023-08-10	0.530	0.530	0.520	0.520	5.200	28,987
2023-08-09	0.520	0.530	0.510	0.520	5.200	48,386
2023-08-08	0.530	0.530	0.500	0.520	5.200	228,607
2023-08-07	0.550	0.560	0.530	0.530	5.300	37,860
2023-08-04	0.550	0.560	0.550	0.560	5.600	13,784
2023-08-03	0.540	0.560	0.540	0.550	5.500	8,268
2023-08-02	0.560	0.570	0.540	0.560	5.600	32,741
2023-08-01	0.560	0.570	0.540	0.560	5.600	84,221
2023-07-31	0.590	0.600	0.570	0.570	5.700	697,293
2023-07-28	0.550	0.590	0.540	0.580	5.800	793,030
2023-07-27	0.550	0.560	0.540	0.550	5.500	27,150
2023-07-26	0.540	0.550	0.530	0.550	5.500	38,092
2023-07-25	0.540	0.540	0.520	0.530	5.300	63,524
2023-07-24	0.530	0.540	0.520	0.530	5.300	61,552
2023-07-21	0.530	0.540	0.530	0.540	5.400	44,683
2023-07-20	0.540	0.540	0.530	0.540	5.400	20,953
2023-07-19	0.540	0.550	0.530	0.550	5.500	11,247
2023-07-18	0.540	0.550	0.510	0.550	5.500	2,134,800
2023-07-14	0.540	0.560	0.540	0.540	5.400	34,231
2023-07-13	0.530	0.560	0.530	0.550	5.500	127,455
2023-07-12	0.530	0.550	0.530	0.530	5.300	50,063
2023-07-11	0.550	0.550	0.520	0.520	5.200	326,132
2023-07-10	0.560	0.560	0.540	0.550	5.500	503,961
2023-07-07	0.570	0.580	0.560	0.580	5.800	19,754
2023-07-06	0.600	0.600	0.570	0.580	5.800	86,421
2023-07-05	0.610	0.610	0.590	0.600	6.000	68,702
2023-07-04	0.610	0.620	0.600	0.610	6.100	84,894
2023-07-03	0.610	0.620	0.590	0.620	6.200	93,526
2023-06-30	0.610	0.610	0.600	0.600	6.000	89,060
2023-06-29	0.620	0.620	0.600	0.610	6.100	90,981
2023-06-28	0.630	0.630	0.600	0.620	6.200	175,866
2023-06-27	0.650	0.650	0.620	0.630	6.300	110,500
2023-06-26	0.650	0.660	0.630	0.650	6.500	96,146
2023-06-23	0.680	0.690	0.650	0.650	6.500	804,252
2023-06-21	0.730	0.730	0.680	0.680	6.800	212,165
2023-06-20	0.740	0.760	0.710	0.730	7.300	321,224
2023-06-19	0.650	0.740	0.630	0.730	7.300	512,749
2023-06-16	0.590	0.670	0.570	0.670	6.700	475,579
2023-06-15	0.590	0.590	0.580	0.590	5.900	25,920
2023-06-14	0.570	0.590	0.570	0.590	5.900	92,851
2023-06-13	0.560	0.580	0.540	0.580	5.800	114,879
2023-06-12	0.550	0.560	0.540	0.560	5.600	75,429
2023-06-09	0.550	0.570	0.540	0.550	5.500	24,445
2023-06-08	0.560	0.570	0.540	0.560	5.600	52,850
2023-06-07	0.550	0.560	0.550	0.560	5.600	34,824
2023-06-06	0.560	0.560	0.540	0.550	5.500	38,500
2023-06-05	0.560	0.570	0.550	0.560	5.600	36,005
2023-06-02	0.550	0.570	0.550	0.570	5.700	78,955
2023-06-01	0.560	0.570	0.550	0.550	5.500	44,200
2023-05-31	0.560	0.570	0.540	0.540	5.400	145,350
2023-05-30	0.580	0.580	0.560	0.570	5.700	54,540
2023-05-29	0.570	0.570	0.560	0.570	5.700	45,436
2023-05-25	0.560	0.570	0.550	0.560	5.600	94,250
2023-05-24	0.590	0.590	0.570	0.570	5.700	83,256

← NewerPage 13 of 20 · 1,169 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.