Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.900	0.930	0.890	0.900	9.000	379,013
2022-03-02	0.890	0.910	0.890	0.910	9.100	276,413
2022-03-01	0.890	0.920	0.880	0.910	9.100	478,906
2022-02-28	0.900	0.900	0.850	0.890	8.900	1,312,634
2022-02-25	0.910	0.930	0.890	0.910	9.100	401,285
2022-02-24	0.890	0.910	0.860	0.910	9.100	812,870
2022-02-23	0.900	0.920	0.890	0.910	9.100	243,348
2022-02-22	0.910	0.910	0.860	0.900	9.000	927,670
2022-02-21	0.940	0.940	0.910	0.920	9.200	484,416
2022-02-18	0.950	0.970	0.930	0.960	9.600	600,746
2022-02-17	0.910	0.970	0.910	0.960	9.600	1,311,068
2022-02-16	0.920	0.930	0.890	0.910	9.100	376,424
2022-02-15	0.970	0.970	0.900	0.910	9.100	1,302,627
2022-02-14	0.910	0.980	0.890	0.960	9.600	1,936,845
2022-02-11	0.850	0.940	0.830	0.920	9.200	1,683,371
2022-02-10	0.880	0.880	0.850	0.860	8.600	347,725
2022-02-09	0.880	0.900	0.860	0.870	8.700	804,379
2022-02-08	0.780	0.880	0.770	0.870	8.700	2,747,346
2022-02-07	0.740	0.790	0.740	0.780	7.800	546,211
2022-02-04	0.730	0.740	0.720	0.740	7.400	167,108
2022-01-31	0.730	0.730	0.710	0.730	7.300	176,625
2022-01-28	0.720	0.740	0.720	0.740	7.400	122,356
2022-01-27	0.760	0.760	0.720	0.730	7.300	348,750
2022-01-26	0.750	0.770	0.740	0.750	7.500	256,690
2022-01-25	0.770	0.770	0.740	0.750	7.500	349,848
2022-01-24	0.770	0.780	0.760	0.770	7.700	224,334
2022-01-21	0.790	0.800	0.770	0.770	7.700	317,821
2022-01-20	0.790	0.810	0.780	0.800	8.000	594,916
2022-01-19	0.770	0.790	0.770	0.790	7.900	303,203
2022-01-18	0.760	0.790	0.760	0.770	7.700	190,123
2022-01-17	0.730	0.800	0.710	0.770	7.700	967,987
2022-01-14	0.730	0.750	0.720	0.740	7.400	210,336
2022-01-13	0.740	0.750	0.720	0.740	7.400	130,630
2022-01-12	0.750	0.750	0.730	0.740	7.400	85,431
2022-01-11	0.750	0.770	0.740	0.750	7.500	233,845
2022-01-10	0.730	0.780	0.730	0.770	7.700	593,952
2022-01-07	0.730	0.740	0.720	0.740	7.400	141,400
2022-01-06	0.720	0.730	0.710	0.730	7.300	187,321
2022-01-05	0.760	0.760	0.720	0.730	7.300	271,516
2022-01-04	0.720	0.760	0.710	0.760	7.600	449,463
2022-01-03	0.710	0.730	0.710	0.720	7.200	111,152
2021-12-31	0.730	0.730	0.710	0.710	7.100	151,081
2021-12-30	0.700	0.730	0.690	0.720	7.200	509,954
2021-12-29	0.680	0.700	0.670	0.690	6.900	265,580
2021-12-28	0.670	0.690	0.670	0.670	6.700	67,523
2021-12-24	0.680	0.690	0.670	0.680	6.800	51,187
2021-12-23	0.650	0.680	0.640	0.670	6.700	250,150
2021-12-22	0.640	0.650	0.640	0.650	6.500	76,143
2021-12-21	0.640	0.650	0.640	0.650	6.500	86,785
2021-12-20	0.650	0.660	0.640	0.640	6.400	235,221
2021-12-17	0.650	0.660	0.650	0.650	6.500	136,550
2021-12-16	0.660	0.660	0.650	0.660	6.600	137,651
2021-12-15	0.660	0.670	0.650	0.660	6.600	173,295
2021-12-14	0.680	0.680	0.650	0.650	6.500	256,045
2021-12-13	0.670	0.690	0.660	0.680	6.800	111,182
2021-12-10	0.660	0.680	0.650	0.660	6.600	63,267
2021-12-09	0.670	0.680	0.660	0.670	6.700	127,059
2021-12-08	0.650	0.670	0.650	0.670	6.700	42,750
2021-12-07	0.650	0.660	0.650	0.650	6.500	39,949
2021-12-06	0.650	0.660	0.650	0.650	6.500	61,643

← NewerPage 19 of 20 · 1,175 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.