Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.600	0.600	0.590	0.600	6.000	32,902
2023-05-22	0.590	0.600	0.580	0.600	6.000	39,431
2023-05-19	0.580	0.630	0.580	0.590	5.900	203,678
2023-05-18	0.590	0.600	0.570	0.570	5.700	146,431
2023-05-17	0.600	0.610	0.590	0.590	5.900	96,449
2023-05-16	0.600	0.620	0.600	0.610	6.100	57,924
2023-05-15	0.600	0.610	0.590	0.600	6.000	131,350
2023-05-12	0.620	0.620	0.600	0.600	6.000	102,040
2023-05-11	0.620	0.630	0.610	0.610	6.100	67,841
2023-05-10	0.610	0.630	0.610	0.620	6.200	67,722
2023-05-09	0.630	0.630	0.610	0.610	6.100	184,950
2023-05-08	0.640	0.640	0.630	0.630	6.300	49,024
2023-05-05	0.640	0.650	0.630	0.630	6.300	91,576
2023-05-04	0.640	0.650	0.630	0.640	6.400	72,106
2023-05-03	0.640	0.650	0.640	0.640	6.400	58,650
2023-05-02	0.640	0.660	0.640	0.660	6.600	53,560
2023-04-28	0.660	0.670	0.640	0.640	6.400	83,250
2023-04-27	0.650	0.660	0.640	0.650	6.500	62,750
2023-04-26	0.640	0.650	0.630	0.650	6.500	132,540
2023-04-25	0.650	0.660	0.620	0.630	6.300	195,070
2023-04-24	0.660	0.660	0.650	0.660	6.600	38,679
2023-04-21	0.680	0.680	0.650	0.660	6.600	76,493
2023-04-20	0.670	0.680	0.660	0.670	6.700	91,162
2023-04-19	0.650	0.680	0.650	0.670	6.700	177,475
2023-04-18	0.660	0.670	0.660	0.660	6.600	51,361
2023-04-17	0.650	0.670	0.650	0.660	6.600	108,515
2023-04-14	0.660	0.670	0.650	0.650	6.500	56,473
2023-04-13	0.680	0.680	0.660	0.660	6.600	53,693
2023-04-12	0.660	0.700	0.660	0.670	6.700	178,822
2023-04-11	0.640	0.690	0.640	0.670	6.700	151,770
2023-04-06	0.650	0.660	0.640	0.640	6.400	60,966
2023-04-04	0.660	0.670	0.640	0.640	6.400	97,290
2023-04-03	0.680	0.690	0.660	0.660	6.600	73,917
2023-03-31	0.670	0.690	0.660	0.680	6.800	154,750
2023-03-30	0.680	0.700	0.670	0.670	6.700	39,250
2023-03-29	0.660	0.710	0.660	0.690	6.900	233,571
2023-03-28	0.650	0.670	0.650	0.650	6.500	46,545
2023-03-27	0.670	0.670	0.650	0.670	6.700	170,161
2023-03-24	0.670	0.680	0.660	0.670	6.700	69,794
2023-03-23	0.680	0.680	0.670	0.670	6.700	135,292
2023-03-22	0.690	0.700	0.680	0.680	6.800	49,251
2023-03-21	0.690	0.690	0.670	0.680	6.800	89,866
2023-03-20	0.710	0.710	0.660	0.670	6.700	132,948
2023-03-17	0.700	0.710	0.680	0.710	7.100	408,111
2023-03-16	0.680	0.730	0.670	0.700	7.000	137,273
2023-03-15	0.680	0.700	0.680	0.690	6.900	130,395
2023-03-14	0.700	0.710	0.670	0.680	6.800	153,781
2023-03-13	0.700	0.720	0.640	0.710	7.100	799,249
2023-03-10	0.730	0.730	0.710	0.720	7.200	226,561
2023-03-09	0.740	0.750	0.730	0.750	7.500	120,600
2023-03-08	0.750	0.750	0.730	0.740	7.400	64,180
2023-03-07	0.780	0.780	0.750	0.750	7.500	127,451
2023-03-06	0.780	0.780	0.760	0.770	7.700	67,492
2023-03-03	0.770	0.780	0.760	0.780	7.800	122,845
2023-03-02	0.770	0.770	0.750	0.760	7.600	46,458
2023-03-01	0.750	0.770	0.740	0.770	7.700	83,331
2023-02-28	0.760	0.770	0.740	0.740	7.400	162,715
2023-02-27	0.770	0.780	0.750	0.770	7.700	269,449
2023-02-24	0.770	0.780	0.760	0.770	7.700	157,518
2023-02-23	0.800	0.800	0.770	0.770	7.700	231,561

← NewerPage 14 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.