E&P Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.980	0.990	0.950	0.970	0.970	1,310,000
2025-05-09	0.960	0.970	0.940	0.960	0.960	138,000
2025-05-08	0.980	0.980	0.950	0.960	0.960	81,795
2025-05-07	0.950	0.980	0.950	0.980	0.980	192,000
2025-05-06	0.950	0.960	0.940	0.960	0.960	40,500
2025-05-02	0.980	0.980	0.980	0.980	0.980	0
2025-04-30	0.940	0.940	0.910	0.910	0.910	24,020
2025-04-29	0.960	0.960	0.930	0.940	0.940	100,000
2025-04-28	0.980	0.980	0.980	0.980	0.980	0
2025-04-25	0.970	0.980	0.940	0.970	0.970	278,775
2025-04-24	0.940	0.940	0.940	0.940	0.940	0
2025-04-23	0.870	0.910	0.870	0.900	0.900	386,675
2025-04-22	0.820	0.910	0.820	0.850	0.850	590,000
2025-04-17	0.820	0.820	0.810	0.820	0.820	64,000
2025-04-16	0.790	0.810	0.790	0.810	0.810	40,000
2025-04-15	0.790	0.790	0.790	0.790	0.790	0
2025-04-14	0.800	0.800	0.780	0.780	0.780	136,000
2025-04-11	0.850	0.850	0.770	0.810	0.810	296,300
2025-04-10	0.810	0.830	0.780	0.810	0.810	308,100
2025-04-09	0.860	0.860	0.760	0.830	0.830	207,220
2025-04-08	0.950	0.950	0.820	0.860	0.860	489,125
2025-04-07	0.800	0.980	0.770	0.870	0.870	1,766,955
2025-04-03	0.710	0.780	0.670	0.770	0.770	276,575
2025-04-02	0.710	0.710	0.680	0.710	0.710	104,000
2025-04-01	0.640	0.800	0.640	0.720	0.720	858,050
2025-03-31	0.620	0.730	0.590	0.620	0.620	1,134,560
2025-03-28	0.520	0.520	0.520	0.520	0.520	0
2025-03-27	0.520	0.520	0.520	0.520	0.520	0
2025-03-26	0.530	0.530	0.520	0.520	0.520	92,000
2025-03-25	0.530	0.530	0.530	0.530	0.530	0
2025-03-24	0.530	0.530	0.530	0.530	0.530	0
2025-03-21	0.520	0.550	0.510	0.530	0.530	237,205
2025-03-20	0.570	0.570	0.520	0.530	0.530	224,000
2025-03-19	0.570	0.570	0.560	0.560	0.560	24,007
2025-03-18	0.730	0.730	0.500	0.500	0.500	356,050
2025-03-17	0.520	0.520	0.510	0.510	0.510	80,050
2025-03-14	0.540	0.540	0.540	0.540	0.540	0
2025-03-13	0.550	0.550	0.550	0.550	0.550	4,000
2025-03-12	0.470	0.660	0.470	0.660	0.660	12,425
2025-03-11	0.480	0.480	0.480	0.480	0.480	14,800
2025-03-10	0.500	0.500	0.500	0.500	0.500	0
2025-03-07	0.500	0.500	0.500	0.500	0.500	92,000
2025-03-06	0.500	0.500	0.500	0.500	0.500	52,000
2025-03-05	0.550	0.550	0.520	0.520	0.520	52,000
2025-03-04	0.510	0.520	0.510	0.520	0.520	8,000
2025-03-03	0.500	0.500	0.500	0.500	0.500	4,000
2025-02-28	0.500	0.520	0.500	0.500	0.500	233,950
2025-02-27	0.420	0.630	0.420	0.550	0.550	1,060,550
2025-02-26	0.450	0.450	0.450	0.450	0.450	4,660
2025-02-25	0.410	0.410	0.410	0.410	0.410	0
2025-02-24	0.460	0.460	0.460	0.460	0.460	0
2025-02-21	0.460	0.460	0.460	0.460	0.460	0
2025-02-20	0.460	0.460	0.460	0.460	0.460	0
2025-02-19	0.495	0.500	0.475	0.475	0.475	172,550
2025-02-18	0.500	0.500	0.495	0.495	0.495	44,000
2025-02-17	0.500	0.500	0.500	0.500	0.500	12,200
2025-02-14	0.530	0.530	0.500	0.500	0.500	44,080
2025-02-13	0.530	0.530	0.520	0.520	0.520	92,190
2025-02-12	0.520	0.520	0.520	0.520	0.520	0
2025-02-11	0.500	0.500	0.500	0.500	0.500	12,010

← NewerPage 7 of 21 · 1,234 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.