EPI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.055	0.056	0.051	0.053	0.368	2,799,623
2022-03-03	0.050	0.056	0.050	0.055	0.382	6,218,890
2022-03-02	0.045	0.050	0.045	0.049	0.341	7,162,258
2022-03-01	0.042	0.046	0.041	0.044	0.306	4,177,527
2022-02-28	0.039	0.043	0.038	0.042	0.292	2,003,425
2022-02-25	0.039	0.040	0.039	0.040	0.278	552,586
2022-02-24	0.040	0.041	0.039	0.040	0.278	1,230,366
2022-02-23	0.040	0.041	0.038	0.041	0.285	1,059,863
2022-02-22	0.039	0.040	0.039	0.040	0.278	945,814
2022-02-21	0.039	0.041	0.038	0.041	0.285	2,732,852
2022-02-18	0.040	0.041	0.039	0.040	0.278	1,899,887
2022-02-17	0.042	0.043	0.040	0.042	0.292	5,771,929
2022-02-16	0.039	0.046	0.039	0.042	0.292	10,056,626
2022-02-15	0.037	0.042	0.037	0.038	0.264	2,244,879
2022-02-14	0.039	0.040	0.036	0.037	0.257	1,816,634
2022-02-11	0.042	0.042	0.038	0.040	0.278	2,780,196
2022-02-10	0.047	0.049	0.035	0.040	0.278	18,877,489
2022-02-09	0.039	0.046	0.038	0.045	0.313	6,010,016
2022-02-08	0.040	0.040	0.037	0.038	0.264	1,757,049
2022-02-07	0.036	0.042	0.036	0.040	0.278	4,299,806
2022-02-04	0.032	0.036	0.030	0.036	0.250	6,145,212
2022-01-31	0.030	0.031	0.028	0.030	0.209	351,842
2022-01-28	0.029	0.032	0.029	0.030	0.209	1,608,110
2022-01-27	0.028	0.029	0.028	0.029	0.202	375,594
2022-01-26	0.029	0.030	0.028	0.029	0.202	509,415
2022-01-25	0.027	0.029	0.027	0.028	0.195	1,180,722
2022-01-24	0.029	0.030	0.028	0.029	0.202	723,110
2022-01-21	0.029	0.030	0.028	0.029	0.202	1,595,188
2022-01-20	0.026	0.032	0.024	0.029	0.202	6,981,789
2022-01-19	0.028	0.028	0.024	0.025	0.174	3,950,123
2022-01-18	0.027	0.028	0.026	0.028	0.195	1,495,866
2022-01-17	0.026	0.027	0.025	0.027	0.188	1,371,247
2022-01-14	0.025	0.027	0.025	0.026	0.181	1,526,086
2022-01-13	0.024	0.026	0.024	0.026	0.181	1,068,476
2022-01-12	0.023	0.024	0.023	0.024	0.167	687,278
2022-01-11	0.024	0.024	0.022	0.023	0.160	468,547
2022-01-10	0.023	0.024	0.022	0.024	0.167	1,409,525
2022-01-07	0.024	0.025	0.023	0.024	0.167	1,628,085
2022-01-06	0.025	0.027	0.023	0.024	0.167	7,329,011
2022-01-05	0.020	0.029	0.020	0.025	0.174	19,841,793
2022-01-04	0.020	0.021	0.019	0.020	0.139	363,642
2022-01-03	0.020	0.020	0.019	0.020	0.139	2,257,830
2021-12-31	0.021	0.022	0.020	0.020	0.139	1,411,683
2021-12-30	0.020	0.022	0.020	0.021	0.146	2,203,651
2021-12-29	0.021	0.022	0.020	0.020	0.139	587,122
2021-12-28	0.021	0.022	0.019	0.022	0.153	3,852,989
2021-12-24	0.021	0.022	0.020	0.021	0.146	2,078,672
2021-12-23	0.022	0.023	0.021	0.021	0.146	1,140,773
2021-12-22	0.023	0.023	0.022	0.023	0.160	1,994,489
2021-12-21	0.025	0.025	0.023	0.024	0.167	960,549
2021-12-20	0.023	0.025	0.021	0.024	0.167	3,508,631
2021-12-17	0.025	0.025	0.022	0.024	0.167	2,119,685
2021-12-16	0.026	0.026	0.023	0.025	0.174	3,276,660
2021-12-15	0.033	0.035	0.023	0.026	0.181	18,336,775
2021-12-14	0.019	0.033	0.019	0.029	0.202	45,522,690
2021-12-13	0.016	0.018	0.016	0.018	0.125	3,453,660
2021-12-10	0.016	0.017	0.016	0.016	0.111	1,018,833
2021-12-09	0.018	0.019	0.016	0.017	0.118	3,181,713
2021-12-08	0.019	0.019	0.018	0.018	0.125	1,413,957
2021-12-07	0.019	0.019	0.018	0.018	0.125	479,195

← NewerPage 19 of 20 · 1,170 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.