E&P Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2022-06-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-05-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-16 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 16,000 |
| 2022-05-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-05-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-04-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,000 |
| 2022-04-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-04-27 | 1.460 | 1.460 | 1.230 | 1.230 | 1.230 | 24,045 |
| 2022-04-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-04-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-04-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-04-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-04-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-04-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-04-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-04-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-04-11 | 1.300 | 1.400 | 1.300 | 1.330 | 1.330 | 56,000 |
| 2022-04-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 |
| 2022-04-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-03-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-03-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2022-03-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-23 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 20,000 |
| 2022-03-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-03-21 | 1.420 | 1.420 | 1.300 | 1.300 | 1.300 | 12,000 |
| 2022-03-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-16 | 0.960 | 1.370 | 0.940 | 1.330 | 1.330 | 14,000 |
| 2022-03-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-03-14 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 12,000 |
| 2022-03-11 | 0.880 | 1.620 | 0.680 | 1.620 | 1.620 | 198,500 |
| 2022-03-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.