Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.750	0.750	0.720	0.730	7.300	279,660
2022-11-21	0.780	0.780	0.740	0.750	7.500	191,330
2022-11-18	0.810	0.810	0.780	0.780	7.800	101,241
2022-11-17	0.820	0.820	0.770	0.810	8.100	263,900
2022-11-16	0.790	0.820	0.780	0.820	8.200	218,560
2022-11-15	0.760	0.800	0.750	0.800	8.000	393,685
2022-11-14	0.700	0.790	0.700	0.760	7.600	1,161,461
2022-11-11	0.650	0.700	0.650	0.680	6.800	617,919
2022-11-10	0.670	0.670	0.630	0.640	6.400	282,731
2022-11-09	0.690	0.690	0.660	0.670	6.700	232,118
2022-11-08	0.700	0.700	0.670	0.690	6.900	314,760
2022-11-07	0.670	0.710	0.660	0.690	6.900	334,852
2022-11-04	0.650	0.680	0.640	0.670	6.700	441,820
2022-11-03	0.640	0.650	0.630	0.650	6.500	78,290
2022-11-02	0.640	0.650	0.620	0.640	6.400	43,847
2022-11-01	0.620	0.650	0.620	0.640	6.400	219,331
2022-10-31	0.620	0.640	0.610	0.610	6.100	177,711
2022-10-28	0.670	0.670	0.620	0.620	6.200	272,800
2022-10-27	0.670	0.690	0.660	0.660	6.600	178,565
2022-10-26	0.670	0.690	0.650	0.680	6.800	247,245
2022-10-25	0.670	0.680	0.630	0.640	6.400	166,762
2022-10-24	0.720	0.720	0.650	0.660	6.600	531,314
2022-10-21	0.720	0.730	0.700	0.720	7.200	279,350
2022-10-20	0.740	0.740	0.710	0.720	7.200	147,630
2022-10-19	0.750	0.760	0.720	0.750	7.500	112,520
2022-10-18	0.730	0.750	0.730	0.750	7.500	138,174
2022-10-17	0.710	0.740	0.710	0.730	7.300	125,950
2022-10-14	0.710	0.750	0.710	0.710	7.100	167,024
2022-10-13	0.750	0.750	0.710	0.710	7.100	132,190
2022-10-12	0.750	0.760	0.710	0.750	7.500	292,786
2022-10-11	0.770	0.770	0.740	0.750	7.500	215,594
2022-10-10	0.780	0.780	0.750	0.780	7.800	149,811
2022-10-07	0.810	0.810	0.770	0.780	7.800	106,660
2022-10-06	0.790	0.820	0.790	0.810	8.100	231,921
2022-10-05	0.770	0.790	0.750	0.790	7.900	233,694
2022-10-03	0.740	0.750	0.710	0.750	7.500	259,007
2022-09-30	0.720	0.750	0.710	0.740	7.400	274,690
2022-09-29	0.740	0.750	0.700	0.720	7.200	376,706
2022-09-28	0.770	0.770	0.720	0.720	7.200	462,100
2022-09-27	0.770	0.790	0.760	0.790	7.900	217,942
2022-09-26	0.760	0.790	0.750	0.770	7.700	273,355
2022-09-23	0.810	0.810	0.770	0.770	7.700	556,000
2022-09-22	0.830	0.830	0.800	0.810	8.100	494,070
2022-09-21	0.850	0.850	0.830	0.840	8.400	446,781
2022-09-20	0.860	0.890	0.830	0.850	8.500	835,343
2022-09-19	0.840	0.870	0.840	0.860	8.600	428,531
2022-09-16	0.860	0.890	0.830	0.830	8.300	987,181
2022-09-15	0.860	0.870	0.850	0.860	8.600	580,496
2022-09-14	0.900	0.900	0.870	0.870	8.700	523,684
2022-09-13	0.910	0.930	0.890	0.910	9.100	484,758
2022-09-09	0.920	0.940	0.910	0.910	9.100	439,900
2022-09-08	0.920	0.960	0.910	0.920	9.200	759,260
2022-09-07	0.920	0.920	0.900	0.910	9.100	235,781
2022-09-06	0.930	0.930	0.890	0.920	9.200	418,541
2022-09-05	0.930	0.930	0.890	0.930	9.300	822,290
2022-09-02	0.950	0.970	0.930	0.930	9.300	440,101
2022-09-01	0.980	0.980	0.950	0.950	9.500	636,102
2022-08-31	0.990	1.010	0.970	0.980	9.800	740,101
2022-08-30	1.020	1.030	0.960	1.000	10.000	942,155
2022-08-29	1.030	1.070	1.010	1.010	10.100	733,258

← NewerPage 16 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.