Esprit Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 287,053 |
| 2026-01-27 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 111,567 |
| 2026-01-26 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 20,152 |
| 2026-01-23 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 25,142 |
| 2026-01-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 12,181 |
| 2026-01-21 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 150,750 |
| 2026-01-20 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 126,543 |
| 2026-01-19 | 1.080 | 1.150 | 1.070 | 1.080 | 1.080 | 2,740 |
| 2026-01-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 33,161 |
| 2026-01-15 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 258,820 |
| 2026-01-14 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 137,394 |
| 2026-01-13 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 84,844 |
| 2026-01-12 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 107,348 |
| 2026-01-09 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 289,294 |
| 2026-01-08 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 1,978 |
| 2026-01-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 11,160 |
| 2026-01-06 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 78,260 |
| 2026-01-05 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 80,561 |
| 2026-01-02 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 175,846 |
| 2025-12-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,561 |
| 2025-12-30 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 47,664 |
| 2025-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 43,130 |
| 2025-12-24 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 86,203 |
| 2025-12-23 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 74,668 |
| 2025-12-22 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 18,401 |
| 2025-12-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 29,781 |
| 2025-12-18 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 67,749 |
| 2025-12-17 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 29,550 |
| 2025-12-16 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 155,953 |
| 2025-12-15 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 186,247 |
| 2025-12-12 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 250,010 |
| 2025-12-11 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 31,496 |
| 2025-12-10 | 1.110 | 1.130 | 1.070 | 1.130 | 1.130 | 136,107 |
| 2025-12-09 | 1.120 | 1.230 | 1.120 | 1.200 | 1.200 | 91,035 |
| 2025-12-08 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 178,060 |
| 2025-12-05 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 244,203 |
| 2025-12-04 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 52,468 |
| 2025-12-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 13,200 |
| 2025-12-02 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 32,103 |
| 2025-12-01 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 21,942 |
| 2025-11-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 68,051 |
| 2025-11-27 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 11,100 |
| 2025-11-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15,622 |
| 2025-11-25 | 1.070 | 1.120 | 1.070 | 1.110 | 1.110 | 100,308 |
| 2025-11-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20,910 |
| 2025-11-21 | 1.070 | 1.080 | 1.030 | 1.030 | 1.030 | 92,901 |
| 2025-11-20 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 73,225 |
| 2025-11-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,530 |
| 2025-11-18 | 1.120 | 1.170 | 1.120 | 1.120 | 1.120 | 233,018 |
| 2025-11-17 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 53,367 |
| 2025-11-14 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 122,665 |
| 2025-11-13 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 180,395 |
| 2025-11-12 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 142,249 |
| 2025-11-11 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 97,509 |
| 2025-11-10 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 332,374 |
| 2025-11-07 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 439,134 |
| 2025-11-06 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 91,109 |
| 2025-11-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 156,311 |
| 2025-11-04 | 1.260 | 1.290 | 1.240 | 1.280 | 1.280 | 76,075 |
| 2025-11-03 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 143,561 |
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.