Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.800	0.800	0.780	0.790	7.900	207,269
2023-02-21	0.820	0.820	0.800	0.800	8.000	72,268
2023-02-20	0.810	0.830	0.800	0.820	8.200	133,314
2023-02-17	0.820	0.820	0.800	0.800	8.000	116,793
2023-02-16	0.830	0.830	0.810	0.820	8.200	84,920
2023-02-15	0.850	0.850	0.810	0.820	8.200	308,183
2023-02-14	0.860	0.870	0.840	0.840	8.400	152,182
2023-02-13	0.840	0.870	0.830	0.860	8.600	139,770
2023-02-10	0.850	0.870	0.820	0.860	8.600	269,795
2023-02-09	0.830	0.850	0.820	0.850	8.500	125,119
2023-02-08	0.840	0.850	0.830	0.840	8.400	139,501
2023-02-07	0.840	0.860	0.830	0.860	8.600	95,212
2023-02-06	0.840	0.850	0.830	0.830	8.300	144,000
2023-02-03	0.870	0.880	0.850	0.850	8.500	171,007
2023-02-02	0.870	0.890	0.860	0.880	8.800	149,037
2023-02-01	0.830	0.870	0.820	0.870	8.700	295,034
2023-01-31	0.840	0.840	0.820	0.830	8.300	222,830
2023-01-30	0.890	0.890	0.820	0.830	8.300	486,768
2023-01-27	0.810	0.890	0.810	0.890	8.900	794,074
2023-01-26	0.820	0.830	0.800	0.810	8.100	219,501
2023-01-20	0.820	0.820	0.800	0.820	8.200	79,259
2023-01-19	0.790	0.830	0.780	0.810	8.100	102,711
2023-01-18	0.810	0.820	0.770	0.800	8.000	274,630
2023-01-17	0.810	0.810	0.790	0.800	8.000	233,590
2023-01-16	0.830	0.840	0.810	0.810	8.100	260,127
2023-01-13	0.840	0.840	0.810	0.820	8.200	106,202
2023-01-12	0.850	0.850	0.810	0.830	8.300	252,082
2023-01-11	0.870	0.870	0.830	0.840	8.400	333,814
2023-01-10	0.860	0.870	0.840	0.870	8.700	90,913
2023-01-09	0.880	0.880	0.840	0.850	8.500	286,585
2023-01-06	0.890	0.890	0.860	0.860	8.600	157,701
2023-01-05	0.900	0.900	0.860	0.880	8.800	169,588
2023-01-04	0.860	0.900	0.850	0.890	8.900	279,702
2023-01-03	0.840	0.870	0.820	0.850	8.500	181,585
2022-12-30	0.850	0.860	0.840	0.840	8.400	63,632
2022-12-29	0.870	0.870	0.840	0.850	8.500	75,145
2022-12-28	0.840	0.890	0.840	0.870	8.700	196,911
2022-12-23	0.850	0.860	0.830	0.840	8.400	68,500
2022-12-22	0.850	0.870	0.840	0.860	8.600	93,967
2022-12-21	0.830	0.840	0.820	0.830	8.300	61,453
2022-12-20	0.820	0.830	0.800	0.820	8.200	306,500
2022-12-19	0.870	0.870	0.830	0.830	8.300	155,500
2022-12-16	0.850	0.870	0.830	0.870	8.700	179,750
2022-12-15	0.880	0.880	0.850	0.860	8.600	311,794
2022-12-14	0.920	0.920	0.880	0.890	8.900	313,500
2022-12-13	0.900	0.940	0.880	0.920	9.200	482,694
2022-12-12	0.910	0.910	0.880	0.900	9.000	129,939
2022-12-09	0.930	0.930	0.890	0.910	9.100	277,366
2022-12-08	0.880	0.930	0.880	0.930	9.300	375,320
2022-12-07	0.930	0.940	0.860	0.870	8.700	832,581
2022-12-06	0.930	0.970	0.920	0.940	9.400	811,013
2022-12-05	0.860	0.950	0.850	0.950	9.500	1,121,375
2022-12-02	0.790	0.880	0.780	0.860	8.600	711,684
2022-12-01	0.770	0.790	0.760	0.790	7.900	205,881
2022-11-30	0.760	0.760	0.740	0.750	7.500	111,771
2022-11-29	0.740	0.760	0.730	0.760	7.600	179,900
2022-11-28	0.730	0.740	0.720	0.740	7.400	69,000
2022-11-25	0.750	0.750	0.730	0.740	7.400	111,241
2022-11-24	0.730	0.750	0.730	0.750	7.500	44,765
2022-11-23	0.750	0.750	0.730	0.730	7.300	59,858

← NewerPage 15 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.