E&P Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 0.460 | 0.590 | 0.370 | 0.400 | 0.400 | 72,552,000 |
| 2025-10-30 | 0.640 | 0.710 | 0.445 | 0.465 | 0.465 | 141,564,000 |
| 2025-10-28 | 0.200 | 0.650 | 0.199 | 0.560 | 0.560 | 382,148,333 |
| 2025-10-27 | 0.189 | 0.204 | 0.158 | 0.200 | 0.200 | 98,232,000 |
| 2025-10-24 | 0.520 | 0.520 | 0.180 | 0.189 | 0.189 | 277,536,125 |
| 2025-10-23 | 2.200 | 2.200 | 0.440 | 0.520 | 0.520 | 83,726,375 |
| 2025-10-22 | 2.440 | 2.440 | 1.890 | 2.140 | 2.140 | 22,220,000 |
| 2025-10-21 | 2.700 | 2.700 | 2.240 | 2.410 | 2.410 | 20,948,000 |
| 2025-10-20 | 2.560 | 2.850 | 2.390 | 2.600 | 2.600 | 20,928,075 |
| 2025-10-17 | 2.590 | 2.590 | 2.130 | 2.460 | 2.460 | 15,450,275 |
| 2025-10-16 | 2.750 | 2.750 | 1.970 | 2.560 | 2.560 | 16,366,874 |
| 2025-10-15 | 2.800 | 2.800 | 2.580 | 2.620 | 2.620 | 13,520,390 |
| 2025-10-14 | 2.840 | 2.870 | 2.690 | 2.700 | 2.700 | 26,358,000 |
| 2025-10-13 | 3.280 | 3.280 | 2.880 | 2.880 | 2.880 | 13,807,200 |
| 2025-10-10 | 3.140 | 3.330 | 2.860 | 3.260 | 3.260 | 14,582,005 |
| 2025-10-09 | 3.180 | 3.190 | 2.880 | 3.090 | 3.090 | 18,412,315 |
| 2025-10-08 | 3.170 | 3.170 | 2.880 | 3.150 | 3.150 | 12,604,000 |
| 2025-10-06 | 3.350 | 3.350 | 3.070 | 3.070 | 3.070 | 14,978,000 |
| 2025-10-03 | 3.360 | 3.450 | 2.710 | 3.220 | 3.220 | 14,720,217 |
| 2025-10-02 | 3.700 | 3.840 | 3.380 | 3.380 | 3.380 | 22,914,075 |
| 2025-09-30 | 3.670 | 3.670 | 3.520 | 3.640 | 3.640 | 11,632,200 |
| 2025-09-29 | 3.520 | 3.710 | 3.500 | 3.630 | 3.630 | 12,472,000 |
| 2025-09-26 | 3.260 | 3.520 | 3.260 | 3.450 | 3.450 | 13,340,065 |
| 2025-09-25 | 3.280 | 3.340 | 3.180 | 3.220 | 3.220 | 13,224,000 |
| 2025-09-24 | 3.400 | 3.400 | 3.150 | 3.250 | 3.250 | 12,952,025 |
| 2025-09-23 | 3.210 | 3.420 | 3.170 | 3.350 | 3.350 | 13,060,000 |
| 2025-09-22 | 3.300 | 3.320 | 3.080 | 3.180 | 3.180 | 13,489,300 |
| 2025-09-19 | 3.240 | 3.350 | 3.160 | 3.240 | 3.240 | 12,918,120 |
| 2025-09-18 | 3.250 | 3.320 | 3.130 | 3.200 | 3.200 | 13,104,000 |
| 2025-09-17 | 3.120 | 3.320 | 3.080 | 3.190 | 3.190 | 13,628,015 |
| 2025-09-16 | 3.240 | 3.250 | 3.050 | 3.070 | 3.070 | 13,434,000 |
| 2025-09-15 | 3.300 | 3.330 | 3.190 | 3.220 | 3.220 | 12,800,020 |
| 2025-09-12 | 3.250 | 3.300 | 3.120 | 3.210 | 3.210 | 13,182,207 |
| 2025-09-11 | 3.330 | 3.330 | 3.130 | 3.220 | 3.220 | 13,492,335 |
| 2025-09-10 | 3.400 | 3.500 | 3.280 | 3.290 | 3.290 | 12,834,000 |
| 2025-09-09 | 3.520 | 3.520 | 3.280 | 3.340 | 3.340 | 12,500,500 |
| 2025-09-08 | 3.440 | 3.530 | 3.420 | 3.510 | 3.510 | 12,028,000 |
| 2025-09-05 | 3.430 | 3.530 | 3.340 | 3.410 | 3.410 | 12,514,000 |
| 2025-09-04 | 3.450 | 3.550 | 3.380 | 3.400 | 3.400 | 12,446,500 |
| 2025-09-03 | 3.610 | 3.700 | 3.410 | 3.440 | 3.440 | 12,522,100 |
| 2025-09-02 | 4.020 | 4.020 | 3.430 | 3.520 | 3.520 | 12,837,100 |
| 2025-09-01 | 4.000 | 4.020 | 3.710 | 3.950 | 3.950 | 11,832,000 |
| 2025-08-29 | 3.710 | 4.010 | 3.600 | 4.000 | 4.000 | 12,853,175 |
| 2025-08-28 | 3.700 | 3.780 | 3.250 | 3.680 | 3.680 | 13,624,000 |
| 2025-08-27 | 3.770 | 3.800 | 3.530 | 3.600 | 3.600 | 9,279,475 |
| 2025-08-26 | 3.780 | 3.780 | 3.480 | 3.700 | 3.700 | 9,566,085 |
| 2025-08-25 | 3.790 | 3.920 | 3.410 | 3.650 | 3.650 | 4,272,400 |
| 2025-08-22 | 4.000 | 4.030 | 3.730 | 3.730 | 3.730 | 8,587,500 |
| 2025-08-21 | 4.150 | 4.150 | 3.950 | 4.000 | 4.000 | 7,834,025 |
| 2025-08-20 | 4.160 | 4.230 | 3.890 | 4.120 | 4.120 | 8,190,000 |
| 2025-08-19 | 3.990 | 4.250 | 3.790 | 4.120 | 4.120 | 8,365,000 |
| 2025-08-18 | 4.030 | 4.150 | 3.820 | 4.010 | 4.010 | 8,346,675 |
| 2025-08-15 | 4.150 | 4.170 | 3.920 | 3.970 | 3.970 | 8,680,250 |
| 2025-08-14 | 4.030 | 4.220 | 4.000 | 4.170 | 4.170 | 7,889,350 |
| 2025-08-13 | 4.600 | 4.600 | 3.640 | 4.020 | 4.020 | 10,924,435 |
| 2025-08-12 | 4.870 | 4.870 | 4.600 | 4.630 | 4.630 | 6,888,150 |
| 2025-08-11 | 4.820 | 4.820 | 4.640 | 4.700 | 4.700 | 6,979,870 |
| 2025-08-08 | 5.000 | 5.000 | 4.650 | 4.780 | 4.780 | 6,884,375 |
| 2025-08-07 | 4.840 | 5.080 | 4.520 | 4.820 | 4.820 | 8,156,605 |
| 2025-08-06 | 4.720 | 4.770 | 4.530 | 4.560 | 4.560 | 7,128,270 |
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.