Esprit Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.660	0.670	0.650	0.650	6.500	132,620
2021-12-02	0.650	0.670	0.650	0.660	6.600	68,930
2021-12-01	0.650	0.680	0.650	0.660	6.600	201,090
2021-11-30	0.680	0.680	0.650	0.650	6.500	306,752
2021-11-29	0.680	0.680	0.670	0.680	6.800	113,950
2021-11-26	0.680	0.690	0.670	0.670	6.700	208,621
2021-11-25	0.700	0.700	0.680	0.690	6.900	118,857
2021-11-24	0.680	0.700	0.680	0.700	7.000	157,372
2021-11-23	0.700	0.710	0.690	0.690	6.900	84,240
2021-11-22	0.710	0.710	0.690	0.700	7.000	91,098
2021-11-19	0.710	0.710	0.690	0.700	7.000	111,465
2021-11-18	0.700	0.710	0.690	0.710	7.100	60,481
2021-11-17	0.700	0.710	0.690	0.710	7.100	85,410
2021-11-16	0.690	0.710	0.680	0.700	7.000	164,601
2021-11-15	0.680	0.690	0.680	0.680	6.800	99,007
2021-11-12	0.680	0.690	0.670	0.680	6.800	69,260
2021-11-11	0.680	0.690	0.670	0.690	6.900	398,528
2021-11-10	0.690	0.690	0.680	0.690	6.900	54,255
2021-11-09	0.710	0.710	0.690	0.700	7.000	298,152
2021-11-08	0.690	0.730	0.690	0.720	7.200	575,120
2021-11-05	0.680	0.700	0.680	0.690	6.900	196,614
2021-11-04	0.680	0.690	0.670	0.680	6.800	117,806
2021-11-03	0.680	0.680	0.670	0.670	6.700	109,380
2021-11-02	0.690	0.700	0.680	0.690	6.900	216,045
2021-11-01	0.680	0.690	0.680	0.690	6.900	130,860
2021-10-29	0.680	0.690	0.670	0.680	6.800	249,451
2021-10-28	0.680	0.690	0.670	0.680	6.800	107,648
2021-10-27	0.690	0.690	0.670	0.670	6.700	153,892
2021-10-26	0.690	0.700	0.680	0.690	6.900	194,660
2021-10-25	0.680	0.690	0.670	0.680	6.800	117,000
2021-10-22	0.690	0.690	0.680	0.690	6.900	41,286
2021-10-21	0.670	0.690	0.670	0.690	6.900	110,469
2021-10-20	0.680	0.700	0.670	0.680	6.800	284,276
2021-10-19	0.680	0.700	0.680	0.680	6.800	171,674
2021-10-18	0.680	0.700	0.670	0.690	6.900	173,700

← NewerPage 20 of 20 · 1,175 trading days

Stock splits

No stock splits on record.

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.