E&P Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.510	0.550	0.510	0.550	0.550	44,000
2025-02-07	0.520	0.520	0.520	0.520	0.520	0
2025-02-06	0.500	0.520	0.500	0.520	0.520	40,000
2025-02-05	0.550	0.550	0.500	0.500	0.500	72,000
2025-02-04	0.500	0.500	0.500	0.500	0.500	0
2025-02-03	0.500	0.500	0.500	0.500	0.500	0
2025-01-28	0.500	0.500	0.500	0.500	0.500	0
2025-01-27	0.500	0.500	0.500	0.500	0.500	0
2025-01-24	0.500	0.500	0.500	0.500	0.500	20,150
2025-01-23	0.500	0.500	0.500	0.500	0.500	0
2025-01-22	0.510	0.510	0.500	0.500	0.500	92,940
2025-01-21	0.500	0.500	0.500	0.500	0.500	52,000
2025-01-20	0.500	0.500	0.500	0.500	0.500	20,280
2025-01-17	0.530	0.530	0.500	0.500	0.500	28,050
2025-01-16	0.500	0.500	0.500	0.500	0.500	0
2025-01-15	0.500	0.500	0.500	0.500	0.500	32,010
2025-01-14	0.500	0.500	0.500	0.500	0.500	0
2025-01-13	0.500	0.500	0.500	0.500	0.500	0
2025-01-10	0.500	0.500	0.500	0.500	0.500	0
2025-01-09	0.500	0.500	0.500	0.500	0.500	0
2025-01-08	0.500	0.500	0.500	0.500	0.500	4,000
2025-01-07	0.610	0.630	0.480	0.485	0.485	524,000
2025-01-06	0.600	0.600	0.600	0.600	0.600	0
2025-01-03	0.610	0.610	0.520	0.540	0.540	152,100
2025-01-02	0.580	0.580	0.580	0.580	0.580	0
2024-12-31	0.630	0.630	0.630	0.630	0.630	0
2024-12-30	0.710	0.710	0.630	0.630	0.630	18,000
2024-12-27	0.510	0.800	0.510	0.710	0.710	61,065
2024-12-24	0.640	0.640	0.640	0.640	0.640	0
2024-12-23	0.640	0.640	0.630	0.640	0.640	140,500
2024-12-20	0.650	0.650	0.650	0.650	0.650	20,000
2024-12-19	0.620	0.640	0.620	0.640	0.640	40,000
2024-12-18	0.710	0.710	0.680	0.680	0.680	109,000
2024-12-17	0.710	0.710	0.700	0.710	0.710	120,000
2024-12-16	0.720	0.720	0.710	0.710	0.710	40,000
2024-12-13	0.720	0.720	0.710	0.720	0.720	81,200
2024-12-12	0.740	0.750	0.710	0.720	0.720	108,000
2024-12-11	0.750	0.750	0.690	0.740	0.740	36,000
2024-12-10	0.740	0.840	0.690	0.810	0.810	76,000
2024-12-09	0.750	0.750	0.680	0.730	0.730	188,100
2024-12-06	0.730	0.750	0.660	0.740	0.740	436,260
2024-12-05	0.740	0.890	0.670	0.730	0.730	1,432,000
2024-12-04	0.475	0.850	0.475	0.670	0.670	2,721,705
2024-12-03	0.360	0.455	0.360	0.430	0.430	228,000
2024-12-02	0.315	0.335	0.315	0.320	0.320	248,000
2024-11-29	0.325	0.350	0.295	0.295	0.295	476,000
2024-11-28	0.345	0.365	0.345	0.360	0.360	147,000
2024-11-27	0.320	0.345	0.310	0.345	0.345	168,000
2024-11-26	0.380	0.400	0.300	0.305	0.305	544,075
2024-11-25	0.400	0.410	0.330	0.360	0.360	136,500
2024-11-22	0.460	0.470	0.410	0.410	0.410	173,225
2024-11-21	0.450	0.490	0.450	0.450	0.450	260,000
2024-11-20	0.495	0.495	0.495	0.495	0.495	0
2024-11-19	0.500	0.510	0.495	0.495	0.495	48,040
2024-11-18	0.490	0.500	0.490	0.500	0.500	8,000
2024-11-15	0.500	0.500	0.500	0.500	0.500	48,000
2024-11-14	0.510	0.510	0.450	0.490	0.490	64,000
2024-11-13	0.490	0.490	0.490	0.490	0.490	20,000
2024-11-12	0.550	0.590	0.400	0.490	0.490	1,049,000
2024-11-11	0.550	0.710	0.510	0.700	0.700	96,000

← NewerPage 8 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.