E&P Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.750 | 4.760 | 4.600 | 4.700 | 4.700 | 7,004,050 |
| 2025-08-04 | 4.670 | 4.790 | 4.300 | 4.740 | 4.740 | 7,675,000 |
| 2025-08-01 | 4.710 | 4.840 | 4.420 | 4.660 | 4.660 | 7,671,550 |
| 2025-07-31 | 4.670 | 4.890 | 4.540 | 4.700 | 4.700 | 7,647,375 |
| 2025-07-30 | 4.820 | 4.870 | 4.400 | 4.690 | 4.690 | 7,986,252 |
| 2025-07-29 | 4.510 | 4.830 | 4.420 | 4.830 | 4.830 | 7,772,145 |
| 2025-07-28 | 4.420 | 4.680 | 4.120 | 4.500 | 4.500 | 8,176,580 |
| 2025-07-25 | 4.270 | 4.600 | 4.150 | 4.420 | 4.420 | 8,679,050 |
| 2025-07-24 | 3.960 | 4.250 | 3.830 | 4.090 | 4.090 | 9,191,500 |
| 2025-07-23 | 4.660 | 4.660 | 3.890 | 3.960 | 3.960 | 8,795,570 |
| 2025-07-22 | 4.540 | 4.700 | 4.320 | 4.640 | 4.640 | 7,851,215 |
| 2025-07-21 | 4.690 | 4.690 | 4.250 | 4.560 | 4.560 | 8,722,550 |
| 2025-07-18 | 4.990 | 5.250 | 4.570 | 4.740 | 4.740 | 5,942,100 |
| 2025-07-17 | 5.300 | 5.320 | 4.800 | 5.070 | 5.070 | 5,508,725 |
| 2025-07-16 | 5.250 | 5.400 | 5.050 | 5.290 | 5.290 | 4,600,675 |
| 2025-07-15 | 5.400 | 5.650 | 5.000 | 5.250 | 5.250 | 5,202,690 |
| 2025-07-14 | 4.640 | 5.230 | 4.560 | 5.230 | 5.230 | 5,730,450 |
| 2025-07-11 | 4.100 | 4.630 | 4.100 | 4.610 | 4.610 | 4,544,890 |
| 2025-07-10 | 4.250 | 4.270 | 4.010 | 4.230 | 4.230 | 5,129,640 |
| 2025-07-09 | 3.960 | 4.170 | 3.760 | 4.130 | 4.130 | 5,288,840 |
| 2025-07-08 | 4.070 | 4.290 | 3.770 | 3.900 | 3.900 | 5,010,175 |
| 2025-07-07 | 3.710 | 4.180 | 3.660 | 4.080 | 4.080 | 5,469,360 |
| 2025-07-04 | 3.780 | 3.920 | 3.520 | 3.770 | 3.770 | 4,909,310 |
| 2025-07-03 | 3.500 | 4.180 | 3.410 | 3.770 | 3.770 | 6,057,750 |
| 2025-07-02 | 3.360 | 3.500 | 3.260 | 3.480 | 3.480 | 5,326,500 |
| 2025-06-30 | 3.300 | 3.650 | 3.250 | 3.300 | 3.300 | 5,503,180 |
| 2025-06-27 | 2.800 | 3.400 | 2.700 | 3.290 | 3.290 | 6,088,850 |
| 2025-06-26 | 2.750 | 2.820 | 2.660 | 2.710 | 2.710 | 3,281,500 |
| 2025-06-25 | 2.650 | 2.720 | 2.470 | 2.700 | 2.700 | 3,803,400 |
| 2025-06-24 | 2.370 | 2.790 | 2.270 | 2.670 | 2.670 | 5,038,225 |
| 2025-06-23 | 2.520 | 2.540 | 2.310 | 2.360 | 2.360 | 3,752,625 |
| 2025-06-20 | 2.320 | 2.440 | 2.020 | 2.440 | 2.440 | 4,293,175 |
| 2025-06-19 | 2.520 | 2.520 | 2.000 | 2.260 | 2.260 | 4,420,505 |
| 2025-06-18 | 2.500 | 2.530 | 2.320 | 2.450 | 2.450 | 4,136,015 |
| 2025-06-17 | 2.620 | 2.620 | 2.480 | 2.480 | 2.480 | 3,264,000 |
| 2025-06-16 | 2.600 | 2.600 | 2.500 | 2.520 | 2.520 | 2,913,025 |
| 2025-06-13 | 2.620 | 2.620 | 2.480 | 2.540 | 2.540 | 3,389,000 |
| 2025-06-12 | 2.660 | 2.660 | 2.480 | 2.570 | 2.570 | 2,674,750 |
| 2025-06-11 | 2.720 | 2.750 | 2.450 | 2.560 | 2.560 | 3,068,475 |
| 2025-06-10 | 2.710 | 2.730 | 2.570 | 2.720 | 2.720 | 2,847,900 |
| 2025-06-09 | 2.620 | 2.710 | 2.500 | 2.620 | 2.620 | 3,185,310 |
| 2025-06-06 | 2.490 | 2.770 | 2.120 | 2.610 | 2.610 | 4,150,660 |
| 2025-06-05 | 1.800 | 2.500 | 1.800 | 2.470 | 2.470 | 6,927,610 |
| 2025-06-04 | 1.590 | 1.800 | 1.520 | 1.740 | 1.740 | 4,295,575 |
| 2025-06-03 | 1.420 | 1.570 | 1.420 | 1.520 | 1.520 | 4,032,215 |
| 2025-06-02 | 1.100 | 1.500 | 1.040 | 1.480 | 1.480 | 5,546,465 |
| 2025-05-30 | 0.970 | 1.080 | 0.970 | 1.080 | 1.080 | 3,564,320 |
| 2025-05-29 | 0.970 | 0.980 | 0.940 | 0.980 | 0.980 | 3,544,000 |
| 2025-05-28 | 0.930 | 0.980 | 0.920 | 0.970 | 0.970 | 3,624,000 |
| 2025-05-27 | 0.920 | 0.940 | 0.910 | 0.940 | 0.940 | 1,184,000 |
| 2025-05-26 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 1,192,175 |
| 2025-05-23 | 0.920 | 0.930 | 0.900 | 0.930 | 0.930 | 1,472,300 |
| 2025-05-22 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 1,264,220 |
| 2025-05-21 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 1,120,250 |
| 2025-05-20 | 0.980 | 0.990 | 0.960 | 0.970 | 0.970 | 1,224,000 |
| 2025-05-19 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 1,312,000 |
| 2025-05-16 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 1,169,500 |
| 2025-05-15 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 1,231,000 |
| 2025-05-14 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 1,280,565 |
| 2025-05-13 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 1,260,025 |
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.