Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.060	1.070	1.000	1.030	10.300	1,626,743
2022-08-25	1.080	1.110	1.050	1.060	10.600	1,002,160
2022-08-24	1.120	1.130	0.990	1.040	10.400	3,385,879
2022-08-23	1.350	1.360	1.080	1.120	11.200	7,339,631
2022-08-22	1.600	1.610	1.500	1.540	15.400	1,035,642
2022-08-19	1.570	1.690	1.550	1.580	15.800	1,907,588
2022-08-18	1.640	1.640	1.550	1.560	15.600	1,097,313
2022-08-17	1.660	1.700	1.550	1.640	16.400	2,031,119
2022-08-16	1.560	1.670	1.530	1.640	16.400	2,692,886
2022-08-15	1.490	1.580	1.480	1.560	15.600	1,573,460
2022-08-12	1.340	1.530	1.330	1.500	15.000	3,696,943
2022-08-11	1.260	1.350	1.260	1.340	13.400	1,337,450
2022-08-10	1.250	1.260	1.210	1.240	12.400	195,653
2022-08-09	1.230	1.290	1.210	1.260	12.600	671,265
2022-08-08	1.230	1.230	1.190	1.230	12.300	167,350
2022-08-05	1.170	1.220	1.160	1.220	12.200	325,177
2022-08-04	1.130	1.170	1.120	1.160	11.600	273,615
2022-08-03	1.170	1.170	1.110	1.130	11.300	200,460
2022-08-02	1.160	1.160	1.090	1.160	11.600	589,957
2022-08-01	1.150	1.180	1.120	1.160	11.600	377,532
2022-07-29	1.220	1.230	1.140	1.150	11.500	989,728
2022-07-28	1.250	1.250	1.210	1.220	12.200	340,105
2022-07-27	1.260	1.260	1.220	1.240	12.400	243,611
2022-07-26	1.270	1.290	1.250	1.280	12.800	178,073
2022-07-25	1.300	1.310	1.250	1.260	12.600	253,271
2022-07-22	1.280	1.360	1.280	1.320	13.200	730,207
2022-07-21	1.250	1.290	1.230	1.280	12.800	266,186
2022-07-20	1.250	1.260	1.230	1.250	12.500	148,560
2022-07-19	1.250	1.250	1.220	1.240	12.400	163,872
2022-07-18	1.210	1.260	1.200	1.260	12.600	308,987
2022-07-15	1.270	1.270	1.200	1.220	12.200	699,688
2022-07-14	1.300	1.320	1.270	1.290	12.900	212,284
2022-07-13	1.270	1.340	1.270	1.330	13.300	331,867
2022-07-12	1.290	1.300	1.270	1.270	12.700	337,814
2022-07-11	1.340	1.340	1.280	1.310	13.100	345,973
2022-07-08	1.330	1.370	1.310	1.360	13.600	317,850
2022-07-07	1.320	1.330	1.270	1.320	13.200	456,176
2022-07-06	1.360	1.380	1.310	1.330	13.300	316,900
2022-07-05	1.390	1.420	1.350	1.360	13.600	449,319
2022-07-04	1.450	1.470	1.370	1.390	13.900	1,331,253
2022-06-30	1.320	1.470	1.320	1.410	14.100	3,735,426
2022-06-29	1.350	1.350	1.280	1.290	12.900	385,567
2022-06-28	1.310	1.360	1.270	1.350	13.500	520,912
2022-06-27	1.260	1.320	1.230	1.310	13.100	865,953
2022-06-24	1.270	1.290	1.230	1.250	12.500	630,167
2022-06-23	1.210	1.270	1.210	1.270	12.700	346,941
2022-06-22	1.270	1.280	1.200	1.220	12.200	681,265
2022-06-21	1.250	1.310	1.240	1.280	12.800	540,953
2022-06-20	1.210	1.240	1.180	1.240	12.400	300,488
2022-06-17	1.160	1.230	1.160	1.200	12.000	812,487
2022-06-16	1.280	1.290	1.140	1.170	11.700	2,229,377
2022-06-15	1.280	1.290	1.250	1.280	12.800	387,748
2022-06-14	1.250	1.280	1.230	1.270	12.700	488,500
2022-06-13	1.300	1.330	1.230	1.240	12.400	1,497,939
2022-06-10	1.340	1.360	1.320	1.330	13.300	1,018,772
2022-06-09	1.400	1.400	1.350	1.370	13.700	634,753
2022-06-08	1.420	1.460	1.380	1.400	14.000	954,450
2022-06-07	1.370	1.420	1.350	1.410	14.100	563,690
2022-06-06	1.350	1.390	1.350	1.380	13.800	300,635
2022-06-02	1.420	1.440	1.340	1.350	13.500	785,831

← NewerPage 17 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.