Eprint Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.445	0.450	0.435	0.440	0.440	444,000
2023-05-19	0.435	0.480	0.435	0.460	0.460	4,084,000
2023-05-18	0.435	0.450	0.425	0.450	0.450	1,528,000
2023-05-17	0.445	0.480	0.430	0.455	0.455	1,680,000
2023-05-16	0.455	0.455	0.445	0.455	0.455	1,012,000
2023-05-15	0.450	0.510	0.435	0.450	0.450	2,736,000
2023-05-12	0.500	0.500	0.430	0.460	0.460	3,924,000
2023-05-11	0.520	0.520	0.500	0.510	0.510	660,000
2023-05-10	0.510	0.510	0.500	0.510	0.510	612,000
2023-05-09	0.500	0.530	0.500	0.520	0.520	244,000
2023-05-08	0.500	0.520	0.495	0.520	0.520	68,000
2023-05-05	0.500	0.500	0.480	0.490	0.490	264,000
2023-05-04	0.510	0.510	0.500	0.510	0.510	180,000
2023-05-03	0.520	0.520	0.500	0.500	0.500	404,000
2023-05-02	0.510	0.520	0.510	0.520	0.520	64,000
2023-04-28	0.520	0.540	0.520	0.540	0.540	392,000
2023-04-27	0.510	0.530	0.510	0.530	0.530	256,000
2023-04-26	0.520	0.520	0.520	0.520	0.520	196,000
2023-04-25	0.530	0.530	0.530	0.530	0.530	112,000
2023-04-24	0.550	0.560	0.530	0.560	0.560	720,000
2023-04-21	0.530	0.550	0.530	0.550	0.550	212,000
2023-04-20	0.530	0.530	0.520	0.530	0.530	448,000
2023-04-19	0.510	0.530	0.510	0.530	0.530	152,000
2023-04-18	0.530	0.530	0.500	0.520	0.520	2,292,000
2023-04-17	0.530	0.550	0.520	0.530	0.530	512,000
2023-04-14	0.630	0.630	0.530	0.560	0.560	404,000
2023-04-13	0.510	0.530	0.500	0.500	0.500	804,000
2023-04-12	0.520	0.530	0.500	0.520	0.520	1,164,000
2023-04-11	0.550	0.550	0.520	0.520	0.520	1,360,000
2023-04-06	0.570	0.570	0.500	0.550	0.550	1,508,000
2023-04-04	0.590	0.620	0.560	0.570	0.570	1,492,000
2023-04-03	0.580	0.600	0.580	0.590	0.590	656,000
2023-03-31	0.610	0.610	0.570	0.610	0.610	812,000
2023-03-30	0.670	0.670	0.530	0.600	0.600	5,436,000
2023-03-29	0.690	0.700	0.650	0.670	0.670	2,932,000
2023-03-28	0.660	0.770	0.410	0.710	0.710	22,768,000
2023-03-27	0.610	0.800	0.580	0.660	0.660	27,104,000
2023-03-24	0.630	0.640	0.600	0.610	0.610	1,748,000
2023-03-23	0.620	0.620	0.610	0.620	0.620	720,000
2023-03-22	0.570	0.620	0.570	0.610	0.610	2,400,000
2023-03-21	0.530	0.550	0.500	0.550	0.550	1,220,000
2023-03-20	0.560	0.590	0.520	0.540	0.540	604,000
2023-03-17	0.520	0.540	0.490	0.530	0.530	784,000
2023-03-16	0.510	0.550	0.510	0.550	0.550	392,000
2023-03-15	0.520	0.560	0.520	0.560	0.560	12,000
2023-03-14	0.550	0.570	0.520	0.570	0.570	528,000
2023-03-13	0.580	0.580	0.580	0.580	0.580	56,008
2023-03-10	0.570	0.580	0.560	0.580	0.580	52,000
2023-03-09	0.570	0.590	0.560	0.590	0.590	768,000
2023-03-08	0.590	0.600	0.580	0.600	0.600	472,000
2023-03-07	0.640	0.640	0.580	0.590	0.590	148,000
2023-03-06	0.580	0.610	0.580	0.610	0.610	8,000
2023-03-03	0.600	0.600	0.570	0.600	0.600	232,000
2023-03-02	0.610	0.610	0.580	0.600	0.600	112,000
2023-03-01	0.620	0.630	0.540	0.610	0.610	780,000
2023-02-28	0.600	0.620	0.600	0.620	0.620	88,000
2023-02-27	0.640	0.640	0.600	0.600	0.600	592,000
2023-02-24	0.630	0.650	0.600	0.640	0.640	1,212,000
2023-02-23	0.630	0.650	0.630	0.640	0.640	420,000
2023-02-22	0.630	0.660	0.630	0.660	0.660	564,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-05	0.0090 HKD
2021-12-09	0.0080 HKD
2019-08-20	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.