Esprit Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 187,804 |
| 2025-10-30 | 1.270 | 1.310 | 1.270 | 1.270 | 1.270 | 112,520 |
| 2025-10-28 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 108,684 |
| 2025-10-27 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 33,614 |
| 2025-10-24 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 353,925 |
| 2025-10-23 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 137,473 |
| 2025-10-22 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 67,606 |
| 2025-10-21 | 1.310 | 1.330 | 1.260 | 1.300 | 1.300 | 245,697 |
| 2025-10-20 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 117,837 |
| 2025-10-17 | 1.340 | 1.350 | 1.270 | 1.270 | 1.270 | 985,355 |
| 2025-10-16 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 117,996 |
| 2025-10-15 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 240,988 |
| 2025-10-14 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 33,176 |
| 2025-10-13 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 277,767 |
| 2025-10-10 | 1.330 | 1.340 | 1.300 | 1.330 | 1.330 | 320,914 |
| 2025-10-09 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 91,241 |
| 2025-10-08 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 236,051 |
| 2025-10-06 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 147,373 |
| 2025-10-03 | 1.340 | 1.400 | 1.330 | 1.350 | 1.350 | 256,053 |
| 2025-10-02 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 117,913 |
| 2025-09-30 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 127,667 |
| 2025-09-29 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 288,026 |
| 2025-09-26 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 157,217 |
| 2025-09-25 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 219,668 |
| 2025-09-24 | 1.410 | 1.410 | 1.360 | 1.400 | 1.400 | 323,126 |
| 2025-09-23 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 87,892 |
| 2025-09-22 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 114,432 |
| 2025-09-19 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 197,027 |
| 2025-09-18 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 257,947 |
| 2025-09-17 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 502,960 |
| 2025-09-16 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 312,742 |
| 2025-09-15 | 1.440 | 1.490 | 1.350 | 1.420 | 1.420 | 412,698 |
| 2025-09-12 | 1.520 | 1.540 | 1.460 | 1.510 | 1.510 | 559,007 |
| 2025-09-11 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 219,684 |
| 2025-09-10 | 1.440 | 1.600 | 1.440 | 1.550 | 1.550 | 226,154 |
| 2025-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 78,122 |
| 2025-09-08 | 1.480 | 1.520 | 1.390 | 1.460 | 1.460 | 276,379 |
| 2025-09-05 | 1.460 | 1.500 | 1.430 | 1.470 | 1.470 | 324,298 |
| 2025-09-04 | 1.410 | 1.550 | 1.410 | 1.460 | 1.460 | 362,659 |
| 2025-09-03 | 1.450 | 1.490 | 1.360 | 1.460 | 1.460 | 456,128 |
| 2025-09-02 | 1.300 | 1.500 | 1.300 | 1.490 | 1.490 | 434,119 |
| 2025-09-01 | 1.400 | 1.400 | 1.230 | 1.310 | 1.310 | 682,172 |
| 2025-08-29 | 1.430 | 1.460 | 1.360 | 1.440 | 1.440 | 401,187 |
| 2025-08-28 | 1.520 | 1.560 | 1.310 | 1.480 | 1.480 | 1,007,969 |
| 2025-08-27 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 915,745 |
| 2025-08-26 | 1.620 | 1.680 | 1.510 | 1.560 | 1.560 | 1,282,276 |
| 2025-08-25 | 1.690 | 1.730 | 1.470 | 1.530 | 1.530 | 1,529,064 |
| 2025-08-22 | 0.108 | 0.168 | 0.108 | 0.166 | 1.660 | 104,228,966 |
| 2025-08-21 | 0.102 | 0.106 | 0.102 | 0.106 | 1.060 | 4,218,792 |
| 2025-08-20 | 0.101 | 0.105 | 0.101 | 0.103 | 1.030 | 2,050,981 |
| 2025-08-19 | 0.100 | 0.102 | 0.100 | 0.100 | 1.000 | 2,612,061 |
| 2025-08-18 | 0.101 | 0.101 | 0.099 | 0.100 | 1.000 | 1,019,543 |
| 2025-08-15 | 0.099 | 0.099 | 0.097 | 0.099 | 0.990 | 109,170 |
| 2025-08-14 | 0.099 | 0.099 | 0.098 | 0.098 | 0.980 | 81,500 |
| 2025-08-13 | 0.100 | 0.100 | 0.099 | 0.099 | 0.990 | 152,477 |
| 2025-08-12 | 0.098 | 0.102 | 0.098 | 0.099 | 0.990 | 138,886 |
| 2025-08-11 | 0.098 | 0.101 | 0.098 | 0.098 | 0.980 | 140,867 |
| 2025-08-08 | 0.100 | 0.100 | 0.097 | 0.099 | 0.990 | 188,037 |
| 2025-08-07 | 0.097 | 0.101 | 0.097 | 0.101 | 1.010 | 141,983 |
| 2025-08-06 | 0.097 | 0.097 | 0.096 | 0.097 | 0.970 | 106,157 |
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.