Esprit Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.720	0.720	0.720	0.720	0.720	41,453
2026-04-29	0.740	0.740	0.710	0.720	0.720	107,467
2026-04-28	0.740	0.740	0.710	0.740	0.740	263,880
2026-04-27	0.740	0.760	0.740	0.760	0.760	38,402
2026-04-24	0.740	0.750	0.730	0.740	0.740	455,596
2026-04-23	0.750	0.760	0.750	0.760	0.760	172,361
2026-04-22	0.790	0.790	0.760	0.780	0.780	93,954
2026-04-21	0.780	0.780	0.750	0.780	0.780	212,861
2026-04-20	0.770	0.790	0.760	0.760	0.760	90,705
2026-04-17	0.790	0.800	0.750	0.790	0.790	114,998
2026-04-16	0.790	0.790	0.760	0.760	0.760	64,202
2026-04-15	0.800	0.800	0.770	0.790	0.790	262,808
2026-04-14	0.790	0.790	0.790	0.790	0.790	53,582
2026-04-13	0.800	0.800	0.750	0.760	0.760	73,357
2026-04-10	0.810	0.810	0.780	0.790	0.790	113,033
2026-04-09	0.810	0.810	0.780	0.810	0.810	7,225
2026-04-08	0.780	0.810	0.780	0.810	0.810	12,001
2026-04-02	0.820	0.850	0.750	0.810	0.810	615,414
2026-04-01	0.910	0.920	0.860	0.920	0.920	65,040
2026-03-31	0.930	0.930	0.870	0.920	0.920	88,185
2026-03-30	0.830	0.860	0.830	0.860	0.860	20,682
2026-03-27	0.890	0.900	0.830	0.890	0.890	515
2026-03-26	0.900	0.900	0.900	0.900	0.900	10,649
2026-03-25	0.870	0.930	0.870	0.930	0.930	30,776
2026-03-24	0.880	0.880	0.840	0.870	0.870	30,302
2026-03-23	0.880	0.880	0.820	0.880	0.880	1,210
2026-03-20	0.890	0.940	0.870	0.890	0.890	720
2026-03-19	0.880	0.890	0.860	0.890	0.890	140,191
2026-03-18	0.900	0.900	0.900	0.900	0.900	21,225
2026-03-17	0.870	0.920	0.870	0.920	0.920	219,688
2026-03-16	0.890	0.910	0.860	0.890	0.890	1,537
2026-03-13	0.880	0.890	0.880	0.890	0.890	103,472
2026-03-12	0.880	0.900	0.880	0.900	0.900	1,252,202
2026-03-11	0.900	0.900	0.900	0.900	0.900	142,935
2026-03-10	0.910	0.940	0.900	0.900	0.900	408,506
2026-03-09	0.910	0.920	0.900	0.920	0.920	240,400
2026-03-06	0.900	0.940	0.900	0.930	0.930	244,974
2026-03-05	0.990	0.990	0.900	0.900	0.900	583,350
2026-03-04	0.960	1.010	0.960	1.010	1.010	20,491
2026-03-03	0.960	1.020	0.960	1.020	1.020	90,958
2026-03-02	1.010	1.010	1.010	1.010	1.010	14,804
2026-02-27	1.000	1.010	1.000	1.010	1.010	46,731
2026-02-26	1.050	1.050	1.010	1.010	1.010	76,611
2026-02-25	1.020	1.070	1.020	1.070	1.070	77,448
2026-02-24	1.010	1.010	1.010	1.010	1.010	173,663
2026-02-23	1.010	1.030	1.000	1.030	1.030	77,415
2026-02-20	1.060	1.060	1.030	1.030	1.030	46,300
2026-02-16	1.060	1.070	1.060	1.070	1.070	50,000
2026-02-13	1.020	1.050	0.990	1.020	1.020	354,546
2026-02-12	0.970	0.970	0.970	0.970	0.970	27,852
2026-02-11	0.990	1.010	0.990	0.990	0.990	59,427
2026-02-10	0.990	1.000	0.960	0.990	0.990	70,610
2026-02-09	0.990	0.990	0.990	0.990	0.990	91,117
2026-02-06	0.970	0.970	0.970	0.970	0.970	12,316
2026-02-05	0.970	1.000	0.960	0.970	0.970	11,228
2026-02-04	0.960	0.970	0.960	0.970	0.970	98,564
2026-02-03	1.000	1.000	0.960	0.970	0.970	160,598
2026-02-02	0.970	1.000	0.970	0.990	0.990	123,728
2026-01-30	1.010	1.010	1.000	1.000	1.000	57,070
2026-01-29	1.010	1.020	1.010	1.010	1.010	57,250

← NewerPage 3 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.