E&P Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.325	0.325	0.325	0.325	0.325	0
2024-08-09	0.325	0.325	0.325	0.325	0.325	0
2024-08-08	0.325	0.325	0.325	0.325	0.325	0
2024-08-07	0.320	0.320	0.320	0.320	0.320	0
2024-08-06	0.320	0.340	0.320	0.320	0.320	420,000
2024-08-05	0.310	0.315	0.300	0.310	0.310	900,000
2024-08-02	0.315	0.315	0.300	0.300	0.300	732,100
2024-08-01	0.355	0.355	0.290	0.315	0.315	600,050
2024-07-31	0.355	0.355	0.355	0.355	0.355	0
2024-07-30	0.355	0.355	0.355	0.355	0.355	0
2024-07-29	0.355	0.355	0.355	0.355	0.355	0
2024-07-26	0.355	0.355	0.355	0.355	0.355	0
2024-07-25	0.320	0.340	0.320	0.340	0.340	80,000
2024-07-24	0.310	0.310	0.310	0.310	0.310	0
2024-07-23	0.320	0.320	0.320	0.320	0.320	0
2024-07-22	0.320	0.320	0.320	0.320	0.320	20,000
2024-07-19	0.320	0.320	0.320	0.320	0.320	0
2024-07-18	0.320	0.320	0.320	0.320	0.320	0
2024-07-17	0.320	0.320	0.320	0.320	0.320	0
2024-07-16	0.320	0.320	0.320	0.320	0.320	6,500
2024-07-15	0.305	0.305	0.305	0.305	0.305	0
2024-07-12	0.300	0.300	0.300	0.300	0.300	0
2024-07-11	0.300	0.300	0.300	0.300	0.300	4,100
2024-07-10	0.320	0.320	0.315	0.315	0.315	15,000
2024-07-09	0.350	0.350	0.350	0.350	0.350	0
2024-07-08	0.350	0.350	0.350	0.350	0.350	0
2024-07-05	0.350	0.350	0.350	0.350	0.350	0
2024-07-04	0.350	0.350	0.350	0.350	0.350	0
2024-07-03	0.350	0.350	0.350	0.350	0.350	0
2024-07-02	0.350	0.350	0.350	0.350	0.350	0
2024-06-28	0.295	0.350	0.295	0.350	0.350	40,000
2024-06-27	0.400	0.400	0.390	0.390	0.390	8,000
2024-06-26	0.365	0.365	0.365	0.365	0.365	8,000
2024-06-25	0.315	0.315	0.315	0.315	0.315	0
2024-06-24	0.315	0.315	0.315	0.315	0.315	0
2024-06-21	0.315	0.315	0.315	0.315	0.315	0
2024-06-20	0.315	0.315	0.315	0.315	0.315	0
2024-06-19	0.315	0.315	0.315	0.315	0.315	0
2024-06-18	0.315	0.315	0.315	0.315	0.315	0
2024-06-17	0.315	0.315	0.315	0.315	0.315	0
2024-06-14	0.310	0.310	0.310	0.310	0.310	0
2024-06-13	0.310	0.310	0.310	0.310	0.310	0
2024-06-12	0.305	0.305	0.305	0.305	0.305	0
2024-06-11	0.300	0.300	0.300	0.300	0.300	0
2024-06-07	0.320	0.320	0.320	0.320	0.320	0
2024-06-06	0.315	0.315	0.315	0.315	0.315	0
2024-06-05	0.315	0.315	0.315	0.315	0.315	10,740
2024-06-04	0.315	0.315	0.315	0.315	0.315	0
2024-06-03	0.315	0.315	0.315	0.315	0.315	0
2024-05-31	0.315	0.315	0.315	0.315	0.315	0
2024-05-30	0.315	0.315	0.315	0.315	0.315	11,000
2024-05-29	0.365	0.365	0.365	0.365	0.365	0
2024-05-28	0.365	0.365	0.365	0.365	0.365	12,000
2024-05-27	0.360	0.360	0.360	0.360	0.360	0
2024-05-24	0.360	0.360	0.360	0.360	0.360	0
2024-05-23	0.360	0.360	0.360	0.360	0.360	0
2024-05-22	0.350	0.355	0.350	0.355	0.355	24,095
2024-05-21	0.290	0.330	0.290	0.330	0.330	5,480
2024-05-20	0.280	0.280	0.280	0.280	0.280	0
2024-05-17	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 10 of 21 · 1,229 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.