Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.330	0.330	0.330	0.330	0.330	0
2026-10-22	0.355	0.380	0.330	0.330	0.330	120,000
2026-10-21	0.430	0.430	0.355	0.385	0.385	130,000
2026-10-20	0.430	0.455	0.410	0.455	0.455	0
2026-10-16	0.430	0.455	0.410	0.455	0.455	0
2026-10-15	0.430	0.455	0.410	0.455	0.455	40,000
2026-10-14	0.420	0.475	0.420	0.435	0.435	45,000
2026-10-13	0.425	0.430	0.425	0.430	0.430	5,259
2026-10-12	0.440	0.440	0.440	0.440	0.440	5,015
2026-10-09	0.420	0.465	0.420	0.465	0.465	30,000
2026-10-08	0.430	0.430	0.430	0.430	0.430	10,000
2026-10-07	0.430	0.430	0.430	0.430	0.430	5,000
2026-10-06	0.400	0.475	0.400	0.445	0.445	45,000
2026-10-05	0.455	0.735	0.440	0.440	0.440	275,000
2026-10-02	0.455	0.460	0.455	0.460	0.460	5,000
2026-09-30	0.420	0.485	0.420	0.485	0.485	20,000
2026-09-29	0.480	0.485	0.480	0.480	0.480	15,000
2026-09-28	0.450	0.520	0.450	0.500	0.500	280,000
2026-09-25	0.495	0.495	0.495	0.495	0.495	5,000
2026-09-24	0.495	0.495	0.495	0.495	0.495	10,000
2026-09-23	0.530	0.530	0.500	0.500	0.500	20,000
2026-09-22	0.530	0.530	0.530	0.530	0.530	5,000
2026-09-21	0.530	0.530	0.530	0.530	0.530	10,000
2026-09-18	0.565	0.565	0.560	0.560	0.560	20,000
2026-09-17	0.550	0.595	0.550	0.595	0.595	20,000
2026-09-16	0.590	0.590	0.550	0.590	0.590	115
2026-09-15	0.600	0.600	0.590	0.590	0.590	1,220,000
2026-09-14	0.595	0.595	0.595	0.595	0.595	0
2026-09-11	0.530	0.595	0.530	0.595	0.595	25,000
2026-09-10	0.565	0.565	0.565	0.565	0.565	0
2026-09-09	0.565	0.590	0.520	0.565	0.565	129
2026-09-08	0.565	0.565	0.565	0.565	0.565	3
2026-09-07	0.565	0.565	0.565	0.565	0.565	0
2026-09-04	0.590	0.595	0.565	0.565	0.565	30,000
2026-09-03	0.560	0.595	0.555	0.590	0.590	30,000
2026-09-02	0.620	0.620	0.620	0.620	0.620	0
2026-09-01	0.620	0.620	0.620	0.620	0.620	0
2026-08-31	0.610	0.620	0.610	0.620	0.620	10,000
2026-08-28	0.600	0.630	0.550	0.600	0.600	3,000
2026-08-27	0.550	0.600	0.530	0.600	0.600	40,000
2026-08-26	0.600	0.600	0.600	0.600	0.600	0
2026-08-25	0.595	0.600	0.595	0.600	0.600	10,000
2026-08-24	0.575	0.575	0.575	0.575	0.575	20,000
2026-08-21	0.550	0.580	0.550	0.580	0.580	20,003
2026-08-20	0.600	0.600	0.600	0.600	0.600	5,000
2026-08-19	0.600	0.650	0.600	0.650	0.650	275,000
2026-08-18	0.635	0.635	0.635	0.635	0.635	5,000
2026-08-17	0.640	0.640	0.620	0.640	0.640	18
2026-08-14	0.640	0.640	0.560	0.640	0.640	18
2026-08-13	0.640	0.640	0.620	0.640	0.640	170,000
2026-08-12	0.645	0.650	0.590	0.590	0.590	150,000
2026-08-11	0.855	0.855	0.620	0.650	0.650	1,160,000
2026-08-10	0.845	0.845	0.760	0.820	0.820	80,000
2026-08-07	0.865	0.865	0.835	0.835	0.835	120,142
2026-08-06	0.865	0.865	0.825	0.825	0.825	120,000
2026-08-05	0.835	0.835	0.815	0.815	0.815	275,000
2026-08-04	0.825	0.880	0.800	0.800	0.800	121,750
2026-08-03	0.700	0.895	0.700	0.890	0.890	3,185,000
2026-07-31	0.630	0.650	0.560	0.650	0.650	335,000
2026-07-30	0.610	0.620	0.540	0.560	0.560	233,937

Page 1 of 2 · 64 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.