Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.475	0.600	0.470	0.500	0.500	731,025
2026-07-28	0.460	0.475	0.460	0.475	0.475	70,550
2026-07-27	0.490	0.490	0.475	0.490	0.490	6,809
2026-07-24	0.500	0.500	0.500	0.500	0.500	30,390
2026-07-23	0.470	0.500	0.470	0.500	0.500	24,168
2026-07-22	0.490	0.490	0.490	0.490	0.490	11,400
2026-07-21	0.500	0.510	0.460	0.500	0.500	320
2026-07-20	0.500	0.500	0.500	0.500	0.500	10,927
2026-07-17	0.490	0.490	0.490	0.490	0.490	30,351
2026-07-16	0.470	0.490	0.470	0.490	0.490	47,561
2026-07-15	0.480	0.485	0.460	0.485	0.485	150,228
2026-07-14	0.490	0.520	0.490	0.520	0.520	130,820
2026-07-13	0.460	0.490	0.460	0.490	0.490	43,189
2026-07-10	0.485	0.490	0.485	0.490	0.490	74,040
2026-07-09	0.450	0.475	0.450	0.475	0.475	27,885
2026-07-08	0.490	0.490	0.490	0.490	0.490	11,992
2026-07-07	0.465	0.470	0.435	0.465	0.465	2,000
2026-07-06	0.470	0.490	0.435	0.470	0.470	806
2026-07-03	0.440	0.470	0.430	0.470	0.470	71,200
2026-07-02	0.440	0.450	0.430	0.440	0.440	1,200
2026-06-30	0.430	0.440	0.430	0.440	0.440	34,300
2026-06-29	0.455	0.455	0.450	0.450	0.450	162,231
2026-06-26	0.455	0.465	0.445	0.445	0.445	286,752
2026-06-25	0.455	0.465	0.455	0.465	0.465	33,091
2026-06-24	0.475	0.475	0.475	0.475	0.475	46,175
2026-06-23	0.455	0.480	0.455	0.480	0.480	71,741
2026-06-22	0.500	0.530	0.500	0.500	0.500	2,432
2026-06-18	0.500	0.500	0.500	0.500	0.500	23,077
2026-06-17	0.500	0.520	0.500	0.500	0.500	182,617
2026-06-16	0.500	0.540	0.500	0.540	0.540	141,648
2026-06-15	0.500	0.520	0.500	0.520	0.520	15,600
2026-06-12	0.540	0.540	0.540	0.540	0.540	10,000
2026-06-11	0.510	0.530	0.510	0.510	0.510	59,693
2026-06-10	0.530	0.530	0.510	0.510	0.510	123,928
2026-06-09	0.510	0.530	0.500	0.530	0.530	204,656
2026-06-08	0.540	0.540	0.510	0.540	0.540	217,828
2026-06-05	0.530	0.540	0.530	0.540	0.540	51,670
2026-06-04	0.530	0.530	0.520	0.530	0.530	180
2026-06-03	0.530	0.530	0.520	0.530	0.530	6,930
2026-06-02	0.510	0.540	0.510	0.530	0.530	204,092
2026-06-01	0.520	0.520	0.510	0.510	0.510	130,000
2026-05-29	0.520	0.530	0.520	0.520	0.520	366,522
2026-05-28	0.520	0.560	0.520	0.530	0.530	65,010
2026-05-27	0.510	0.520	0.510	0.520	0.520	126,715
2026-05-26	0.520	0.530	0.510	0.530	0.530	130,860
2026-05-22	0.540	0.540	0.510	0.530	0.530	341,140
2026-05-21	0.620	0.620	0.510	0.520	0.520	1,005,190
2026-05-20	0.630	0.640	0.600	0.620	0.620	195,607
2026-05-19	0.620	0.640	0.620	0.620	0.620	56,000
2026-05-18	0.630	0.650	0.610	0.650	0.650	571,637
2026-05-15	0.650	0.650	0.620	0.620	0.620	258,207
2026-05-14	0.640	0.640	0.640	0.640	0.640	20,357
2026-05-13	0.630	0.650	0.610	0.650	0.650	92,703
2026-05-12	0.660	0.670	0.630	0.660	0.660	737,592
2026-05-11	0.710	0.710	0.670	0.670	0.670	221,935
2026-05-08	0.710	0.710	0.690	0.690	0.690	126,796
2026-05-07	0.710	0.710	0.710	0.710	0.710	249,520
2026-05-06	0.720	0.720	0.700	0.700	0.700	552,878
2026-05-05	0.710	0.740	0.680	0.740	0.740	282,581
2026-05-04	0.700	0.730	0.700	0.730	0.730	173,958

← NewerPage 2 of 20 · 1,174 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.