E&P Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.600	0.600	0.600	0.600	0.600	12,000
2022-11-21	0.760	0.760	0.760	0.760	0.760	0
2022-11-18	0.760	0.760	0.760	0.760	0.760	0
2022-11-17	0.620	0.760	0.590	0.760	0.760	418,085
2022-11-16	0.550	0.550	0.550	0.550	0.550	12,000
2022-11-15	0.560	0.560	0.560	0.560	0.560	0
2022-11-14	0.560	0.560	0.560	0.560	0.560	0
2022-11-11	0.560	0.560	0.560	0.560	0.560	0
2022-11-10	0.560	0.560	0.560	0.560	0.560	0
2022-11-09	0.460	0.930	0.460	0.560	0.560	40,000
2022-11-08	0.475	0.475	0.475	0.475	0.475	0
2022-11-07	0.475	0.475	0.475	0.475	0.475	0
2022-11-04	0.475	0.475	0.475	0.475	0.475	20,030
2022-11-03	0.470	0.475	0.470	0.475	0.475	20,050
2022-11-02	0.440	0.440	0.440	0.440	0.440	0
2022-11-01	0.520	0.520	0.430	0.440	0.440	163,000
2022-10-31	0.580	0.580	0.580	0.580	0.580	0
2022-10-28	0.580	0.580	0.580	0.580	0.580	0
2022-10-27	0.580	0.580	0.580	0.580	0.580	0
2022-10-26	0.580	0.580	0.580	0.580	0.580	0
2022-10-25	0.580	0.580	0.580	0.580	0.580	0
2022-10-24	0.580	0.580	0.580	0.580	0.580	0
2022-10-21	0.580	0.580	0.580	0.580	0.580	0
2022-10-20	0.580	0.580	0.580	0.580	0.580	0
2022-10-19	0.580	0.580	0.580	0.580	0.580	0
2022-10-18	0.580	0.580	0.580	0.580	0.580	0
2022-10-17	0.580	0.580	0.580	0.580	0.580	0
2022-10-14	0.580	0.580	0.580	0.580	0.580	0
2022-10-13	0.580	0.580	0.580	0.580	0.580	0
2022-10-12	0.580	0.580	0.580	0.580	0.580	0
2022-10-11	0.580	0.580	0.580	0.580	0.580	0
2022-10-10	0.580	0.580	0.580	0.580	0.580	0
2022-10-07	0.580	0.580	0.580	0.580	0.580	0
2022-10-06	0.580	0.580	0.580	0.580	0.580	0
2022-10-05	0.580	0.580	0.580	0.580	0.580	0
2022-10-03	0.580	0.580	0.580	0.580	0.580	0
2022-09-30	0.580	0.580	0.580	0.580	0.580	0
2022-09-29	0.580	0.580	0.580	0.580	0.580	0
2022-09-28	0.580	0.580	0.580	0.580	0.580	0
2022-09-27	0.580	0.580	0.580	0.580	0.580	0
2022-09-26	0.580	0.580	0.580	0.580	0.580	0
2022-09-23	0.600	0.600	0.600	0.600	0.600	5,025
2022-09-22	0.700	0.700	0.700	0.700	0.700	0
2022-09-21	0.700	0.700	0.700	0.700	0.700	32,000
2022-09-20	0.700	0.700	0.700	0.700	0.700	8,000
2022-09-19	0.760	0.760	0.760	0.760	0.760	0
2022-09-16	0.760	0.760	0.760	0.760	0.760	0
2022-09-15	0.790	0.790	0.790	0.790	0.790	8,000
2022-09-14	0.640	0.920	0.600	0.700	0.700	84,150
2022-09-13	0.700	0.700	0.700	0.700	0.700	0
2022-09-09	0.700	0.700	0.700	0.700	0.700	0
2022-09-08	0.700	0.700	0.700	0.700	0.700	0
2022-09-07	0.700	0.700	0.700	0.700	0.700	0
2022-09-06	0.700	0.700	0.700	0.700	0.700	0
2022-09-05	0.700	0.700	0.700	0.700	0.700	0
2022-09-02	0.700	0.700	0.700	0.700	0.700	0
2022-09-01	0.700	0.700	0.700	0.700	0.700	12,375
2022-08-31	0.700	0.700	0.700	0.700	0.700	8,000
2022-08-30	0.770	0.770	0.770	0.770	0.770	0
2022-08-29	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 17 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.