E&P Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.420	0.420	0.420	0.420	0.420	20,000
2023-02-21	0.400	0.420	0.400	0.420	0.420	68,000
2023-02-20	0.400	0.400	0.400	0.400	0.400	28,500
2023-02-17	0.405	0.405	0.405	0.405	0.405	4,500
2023-02-16	0.405	0.405	0.405	0.405	0.405	7,100
2023-02-15	0.415	0.415	0.415	0.415	0.415	0
2023-02-14	0.465	0.465	0.465	0.465	0.465	0
2023-02-13	0.475	0.480	0.465	0.465	0.465	80,025
2023-02-10	0.450	0.490	0.350	0.480	0.480	322,150
2023-02-09	0.520	0.520	0.520	0.520	0.520	0
2023-02-08	0.520	0.520	0.520	0.520	0.520	0
2023-02-07	0.520	0.520	0.520	0.520	0.520	0
2023-02-06	0.540	0.540	0.540	0.540	0.540	0
2023-02-03	0.540	0.540	0.540	0.540	0.540	0
2023-02-02	0.540	0.540	0.540	0.540	0.540	4,915
2023-02-01	0.540	0.540	0.540	0.540	0.540	0
2023-01-31	0.540	0.540	0.540	0.540	0.540	0
2023-01-30	0.610	0.610	0.530	0.540	0.540	140,000
2023-01-27	0.500	0.530	0.455	0.510	0.510	122,015
2023-01-26	0.410	0.420	0.410	0.420	0.420	16,000
2023-01-20	0.475	0.475	0.475	0.475	0.475	0
2023-01-19	0.480	0.480	0.480	0.480	0.480	0
2023-01-18	0.480	0.480	0.480	0.480	0.480	0
2023-01-17	0.480	0.480	0.480	0.480	0.480	0
2023-01-16	0.480	0.480	0.475	0.480	0.480	52,000
2023-01-13	0.450	0.455	0.450	0.455	0.455	8,000
2023-01-12	0.425	0.425	0.425	0.425	0.425	0
2023-01-11	0.410	0.430	0.405	0.425	0.425	101,180
2023-01-10	0.405	0.405	0.405	0.405	0.405	16,500
2023-01-09	0.430	0.430	0.430	0.430	0.430	0
2023-01-06	0.440	0.440	0.430	0.430	0.430	8,730
2023-01-05	0.420	0.420	0.420	0.420	0.420	0
2023-01-04	0.420	0.420	0.420	0.420	0.420	0
2023-01-03	0.420	0.420	0.415	0.420	0.420	16,000
2022-12-30	0.440	0.440	0.430	0.430	0.430	8,005
2022-12-29	0.405	0.450	0.405	0.450	0.450	48,100
2022-12-28	0.450	0.450	0.430	0.435	0.435	255,050
2022-12-23	0.530	0.530	0.480	0.480	0.480	596,190
2022-12-22	0.590	0.590	0.590	0.590	0.590	12,005
2022-12-21	0.600	0.600	0.600	0.600	0.600	0
2022-12-20	0.600	0.600	0.600	0.600	0.600	0
2022-12-19	0.600	0.600	0.600	0.600	0.600	0
2022-12-16	0.600	0.600	0.600	0.600	0.600	0
2022-12-15	0.610	0.610	0.600	0.600	0.600	9,750
2022-12-14	0.520	0.870	0.520	0.690	0.690	46,275
2022-12-13	0.620	0.620	0.620	0.620	0.620	0
2022-12-12	0.620	0.620	0.620	0.620	0.620	0
2022-12-09	0.620	0.620	0.620	0.620	0.620	0
2022-12-08	0.620	0.620	0.620	0.620	0.620	0
2022-12-07	0.620	0.620	0.620	0.620	0.620	0
2022-12-06	0.620	0.620	0.620	0.620	0.620	8,000
2022-12-05	0.620	0.620	0.620	0.620	0.620	0
2022-12-02	0.620	0.620	0.620	0.620	0.620	0
2022-12-01	0.760	0.760	0.670	0.680	0.680	44,000
2022-11-30	0.550	0.550	0.550	0.550	0.550	0
2022-11-29	0.550	0.550	0.550	0.550	0.550	0
2022-11-28	0.550	0.550	0.550	0.550	0.550	4,000
2022-11-25	0.600	0.600	0.600	0.600	0.600	0
2022-11-24	0.600	0.600	0.600	0.600	0.600	0
2022-11-23	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 16 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.