eSun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.290	0.295	0.290	0.295	0.295	28,000
2023-02-16	0.315	0.315	0.280	0.280	0.280	124,000
2023-02-14	0.295	0.320	0.295	0.315	0.315	106,000
2023-02-02	0.300	0.320	0.275	0.310	0.310	36,000
2023-02-01	0.300	0.300	0.300	0.300	0.300	36,000
2023-01-20	0.285	0.320	0.285	0.305	0.305	62,000
2023-01-16	0.300	0.315	0.270	0.315	0.315	127,650
2023-01-11	0.295	0.360	0.280	0.340	0.340	114,000
2023-01-10	0.290	0.300	0.243	0.295	0.295	216,000
2023-01-09	0.300	0.300	0.241	0.247	0.247	8,000
2023-01-06	0.246	0.300	0.246	0.300	0.300	80,000
2022-12-23	0.330	0.330	0.260	0.260	0.260	6,000
2022-12-22	0.290	0.290	0.290	0.290	0.290	12,000
2022-12-16	0.255	0.255	0.255	0.255	0.255	838,000
2022-11-28	0.290	0.290	0.290	0.290	0.290	3,050
2022-11-25	0.370	0.370	0.330	0.330	0.330	10,000
2022-11-15	0.350	0.400	0.265	0.350	0.350	100
2022-11-14	0.350	0.350	0.350	0.350	0.350	10,750
2022-11-11	0.380	0.500	0.380	0.395	0.395	180,000
2022-05-31	0.420	0.495	0.410	0.430	0.430	576,000
2022-05-30	0.345	0.495	0.345	0.480	0.480	1,432,108
2022-05-19	0.300	0.300	0.300	0.300	0.300	62,000
2022-05-05	0.270	0.330	0.270	0.320	0.320	6,000
2022-05-03	0.285	0.285	0.275	0.275	0.275	24,000
2022-04-29	0.244	0.260	0.244	0.260	0.260	24,000
2022-04-19	0.260	0.290	0.260	0.290	0.290	4,000
2022-04-06	0.300	0.300	0.300	0.300	0.300	118,000
2022-04-04	0.240	0.300	0.240	0.300	0.300	238,500
2022-03-31	0.295	0.340	0.250	0.295	0.295	120
2022-03-29	0.240	0.295	0.240	0.295	0.295	2,000
2022-03-14	0.295	0.295	0.295	0.295	0.295	4,000
2022-03-10	0.285	0.285	0.285	0.285	0.285	2,000
2022-03-04	0.330	0.330	0.285	0.285	0.285	10,000
2022-02-18	0.340	0.380	0.300	0.340	0.340	1,040
2022-02-15	0.335	0.340	0.335	0.340	0.340	40,000
2022-02-11	0.330	0.340	0.330	0.340	0.340	28,000
2022-02-10	0.340	0.340	0.340	0.340	0.340	14,000
2022-02-08	0.330	0.355	0.330	0.345	0.345	4,000
2022-01-28	0.330	0.330	0.330	0.330	0.330	14,000
2022-01-27	0.340	0.340	0.320	0.320	0.320	18,000
2022-01-24	0.320	0.320	0.320	0.320	0.320	6,000
2022-01-20	0.325	0.370	0.325	0.370	0.370	22,000
2022-01-14	0.365	0.380	0.345	0.350	0.350	182,000
2022-01-12	0.400	0.400	0.400	0.400	0.400	2,000
2022-01-11	0.415	0.415	0.380	0.380	0.380	48,000
2022-01-07	0.400	0.400	0.370	0.370	0.370	22,000
2022-01-06	0.300	0.355	0.300	0.345	0.345	38,000
2022-01-05	0.300	0.300	0.300	0.300	0.300	2,000
2021-12-30	0.275	0.285	0.275	0.285	0.285	20,000
2021-12-17	0.295	0.295	0.295	0.295	0.295	14,000
2021-12-07	0.300	0.300	0.300	0.300	0.300	400,000
2021-12-02	0.290	0.290	0.290	0.290	0.290	30,000
2021-11-22	0.305	0.305	0.300	0.305	0.305	60,000
2021-11-18	0.310	0.350	0.305	0.345	0.345	42,000
2021-11-16	0.320	0.320	0.320	0.320	0.320	40,000
2021-11-11	0.310	0.315	0.300	0.315	0.315	946,000
2021-11-10	0.320	0.320	0.310	0.310	0.310	2,088,000
2021-11-09	0.320	0.320	0.315	0.320	0.320	232,000
2021-11-08	0.360	0.360	0.300	0.315	0.315	1,192,000
2021-11-05	0.390	0.390	0.350	0.365	0.365	886,000

← NewerPage 13 of 14 · 784 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.