Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.420	1.440	1.340	1.350	13.500	785,831
2022-06-01	1.350	1.450	1.350	1.420	14.200	1,306,600
2022-05-31	1.370	1.380	1.340	1.350	13.500	522,659
2022-05-30	1.340	1.380	1.330	1.370	13.700	553,499
2022-05-27	1.360	1.360	1.320	1.340	13.400	524,269
2022-05-26	1.350	1.400	1.320	1.330	13.300	1,132,279
2022-05-25	1.350	1.370	1.300	1.340	13.400	1,072,981
2022-05-24	1.440	1.440	1.350	1.360	13.600	1,325,327
2022-05-23	1.370	1.440	1.360	1.430	14.300	1,312,811
2022-05-20	1.370	1.420	1.320	1.360	13.600	1,767,891
2022-05-19	1.600	1.610	1.290	1.340	13.400	7,774,037
2022-05-18	1.550	1.680	1.550	1.640	16.400	2,036,169
2022-05-17	1.530	1.590	1.530	1.550	15.500	1,428,066
2022-05-16	1.580	1.610	1.510	1.530	15.300	1,574,592
2022-05-13	1.600	1.630	1.500	1.570	15.700	3,844,143
2022-05-12	1.730	1.800	1.570	1.600	16.000	4,054,838
2022-05-11	1.610	1.780	1.600	1.740	17.400	3,932,472
2022-05-10	1.540	1.640	1.500	1.610	16.100	2,132,011
2022-05-06	1.610	1.660	1.570	1.580	15.800	2,258,438
2022-05-05	1.550	1.680	1.500	1.670	16.700	3,092,714
2022-05-04	1.540	1.650	1.490	1.530	15.300	2,661,965
2022-05-03	1.390	1.600	1.370	1.560	15.600	3,260,192
2022-04-29	1.290	1.480	1.280	1.400	14.000	3,962,470
2022-04-28	1.340	1.340	1.270	1.290	12.900	676,501
2022-04-27	1.240	1.310	1.240	1.300	13.000	823,604
2022-04-26	1.270	1.340	1.250	1.260	12.600	1,472,305
2022-04-25	1.280	1.320	1.230	1.250	12.500	1,718,124
2022-04-22	1.400	1.430	1.300	1.330	13.300	2,556,999
2022-04-21	1.330	1.450	1.260	1.440	14.400	3,911,015
2022-04-20	1.530	1.620	1.310	1.320	13.200	9,018,444
2022-04-19	1.390	1.500	1.380	1.500	15.000	4,485,208
2022-04-14	1.290	1.460	1.270	1.410	14.100	4,868,666
2022-04-13	1.150	1.280	1.140	1.270	12.700	3,193,346
2022-04-12	1.160	1.200	1.120	1.150	11.500	1,933,165
2022-04-11	1.100	1.190	1.080	1.150	11.500	2,634,804
2022-04-08	1.110	1.150	1.040	1.100	11.000	2,409,249
2022-04-07	0.990	1.120	0.990	1.100	11.000	5,539,508
2022-04-06	0.910	1.000	0.900	0.990	9.900	2,704,928
2022-04-04	0.900	0.920	0.900	0.910	9.100	343,735
2022-04-01	0.880	0.900	0.880	0.900	9.000	274,430
2022-03-31	0.900	0.900	0.870	0.890	8.900	415,589
2022-03-30	0.910	0.920	0.860	0.890	8.900	1,326,181
2022-03-29	0.910	0.940	0.900	0.930	9.300	1,260,851
2022-03-28	0.870	0.910	0.870	0.910	9.100	636,420
2022-03-25	0.880	0.900	0.850	0.870	8.700	1,018,164
2022-03-24	0.930	0.930	0.870	0.870	8.700	1,635,820
2022-03-23	0.940	0.950	0.910	0.930	9.300	636,100
2022-03-22	0.940	0.940	0.910	0.930	9.300	718,912
2022-03-21	0.870	0.960	0.860	0.940	9.400	2,701,519
2022-03-18	0.870	0.870	0.840	0.860	8.600	431,250
2022-03-17	0.860	0.880	0.860	0.870	8.700	288,539
2022-03-16	0.860	0.860	0.820	0.850	8.500	594,793
2022-03-15	0.900	0.900	0.830	0.830	8.300	1,287,508
2022-03-14	0.890	0.890	0.840	0.890	8.900	1,332,140
2022-03-11	0.930	0.930	0.880	0.900	9.000	666,535
2022-03-10	0.900	0.940	0.890	0.930	9.300	983,277
2022-03-09	0.900	0.900	0.850	0.890	8.900	876,466
2022-03-08	0.900	0.900	0.870	0.900	9.000	779,787
2022-03-07	0.880	0.910	0.860	0.900	9.000	791,728
2022-03-04	0.880	0.910	0.880	0.890	8.900	479,663

← NewerPage 18 of 20 · 1,170 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.