Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.023	0.023	0.021	0.022	0.440	170,000
2024-08-09	0.023	0.023	0.022	0.022	0.440	690,000
2024-08-08	0.022	0.022	0.020	0.021	0.420	2,700,000
2024-08-07	0.027	0.027	0.020	0.024	0.480	15,000,000
2024-08-06	0.026	0.027	0.026	0.027	0.540	125,075
2024-08-05	0.028	0.028	0.028	0.028	0.560	0
2024-08-02	0.028	0.028	0.028	0.028	0.560	0
2024-08-01	0.028	0.028	0.028	0.028	0.560	50,000
2024-07-31	0.028	0.028	0.028	0.028	0.560	90,000
2024-07-30	0.030	0.030	0.030	0.030	0.600	0
2024-07-29	0.029	0.030	0.029	0.030	0.600	250,000
2024-07-26	0.029	0.029	0.029	0.029	0.580	100,225
2024-07-25	0.033	0.033	0.033	0.033	0.660	0
2024-07-24	0.033	0.033	0.033	0.033	0.660	0
2024-07-23	0.033	0.033	0.033	0.033	0.660	0
2024-07-22	0.033	0.033	0.033	0.033	0.660	1
2024-07-19	0.033	0.033	0.033	0.033	0.660	20,000
2024-07-18	0.032	0.032	0.032	0.032	0.640	0
2024-07-17	0.032	0.032	0.032	0.032	0.640	0
2024-07-16	0.032	0.032	0.032	0.032	0.640	0
2024-07-15	0.033	0.033	0.032	0.032	0.640	175,000
2024-07-12	0.031	0.031	0.031	0.031	0.620	5,008
2024-07-11	0.031	0.031	0.031	0.031	0.620	0
2024-07-10	0.031	0.033	0.031	0.031	0.620	290,003
2024-07-09	0.033	0.033	0.033	0.033	0.660	0
2024-07-08	0.033	0.033	0.033	0.033	0.660	0
2024-07-05	0.033	0.033	0.033	0.033	0.660	0
2024-07-04	0.030	0.033	0.030	0.033	0.660	25,000
2024-07-03	0.028	0.032	0.028	0.032	0.640	2,045,000
2024-07-02	0.031	0.032	0.031	0.032	0.640	1,005,060
2024-06-28	0.032	0.035	0.027	0.030	0.600	2,260,000
2024-06-27	0.034	0.034	0.034	0.034	0.680	0
2024-06-26	0.034	0.034	0.034	0.034	0.680	0
2024-06-25	0.033	0.036	0.032	0.034	0.680	465,000
2024-06-24	0.033	0.033	0.033	0.033	0.660	0
2024-06-21	0.033	0.033	0.033	0.033	0.660	205,000
2024-06-20	0.034	0.034	0.034	0.034	0.680	340,000
2024-06-19	0.033	0.033	0.032	0.033	0.660	135,022
2024-06-18	0.034	0.034	0.034	0.034	0.680	500
2024-06-17	0.034	0.034	0.034	0.034	0.680	1,415,000
2024-06-14	0.033	0.033	0.033	0.033	0.660	0
2024-06-13	0.032	0.035	0.030	0.033	0.660	3,330,000
2024-06-12	0.041	0.041	0.036	0.036	0.720	1,050,000
2024-06-11	0.038	0.038	0.038	0.038	0.760	15
2024-06-07	0.038	0.038	0.038	0.038	0.760	0
2024-06-06	0.038	0.038	0.038	0.038	0.760	0
2024-06-05	0.038	0.039	0.037	0.039	0.780	985,000
2024-06-04	0.040	0.041	0.040	0.040	0.800	620,015
2024-06-03	0.039	0.039	0.039	0.039	0.780	795,000
2024-05-31	0.038	0.042	0.037	0.039	0.780	2,445,000
2024-05-30	0.029	0.035	0.029	0.035	0.700	1,585,200
2024-05-29	0.031	0.032	0.028	0.031	0.620	1,140,000
2024-05-28	0.031	0.031	0.031	0.031	0.620	0
2024-05-27	0.033	0.035	0.031	0.031	0.620	875,000
2024-05-24	0.033	0.033	0.032	0.032	0.640	520,000
2024-05-23	0.033	0.036	0.033	0.033	0.660	70,000
2024-05-22	0.034	0.034	0.034	0.034	0.680	1,055,000
2024-05-21	0.033	0.034	0.032	0.033	0.660	705,000
2024-05-20	0.035	0.036	0.033	0.034	0.680	1,025,000
2024-05-17	0.038	0.038	0.038	0.038	0.760	0

← NewerPage 10 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.