Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.038	0.038	0.038	0.038	0.760	15,000
2024-05-14	0.035	0.035	0.035	0.035	0.700	0
2024-05-13	0.035	0.035	0.035	0.035	0.700	25,030
2024-05-10	0.038	0.038	0.038	0.038	0.760	10,000
2024-05-09	0.037	0.037	0.036	0.036	0.720	6,130,000
2024-05-08	0.037	0.037	0.037	0.037	0.740	0
2024-05-07	0.033	0.037	0.033	0.037	0.740	205,000
2024-05-06	0.037	0.037	0.037	0.037	0.740	0
2024-05-03	0.037	0.037	0.037	0.037	0.740	5,000
2024-05-02	0.034	0.034	0.034	0.034	0.680	0
2024-04-30	0.034	0.034	0.034	0.034	0.680	0
2024-04-29	0.034	0.034	0.034	0.034	0.680	510,000
2024-04-26	0.032	0.032	0.032	0.032	0.640	20,000
2024-04-25	0.036	0.036	0.036	0.036	0.720	5,000
2024-04-24	0.035	0.035	0.033	0.033	0.660	655,000
2024-04-23	0.037	0.037	0.037	0.037	0.740	5,000
2024-04-22	0.036	0.036	0.035	0.035	0.700	165,000
2024-04-19	0.036	0.036	0.036	0.036	0.720	415,000
2024-04-18	0.038	0.038	0.036	0.036	0.720	60,000
2024-04-17	0.038	0.038	0.035	0.035	0.700	325,000
2024-04-16	0.042	0.042	0.041	0.041	0.820	20,060
2024-04-15	0.040	0.040	0.039	0.039	0.780	190,000
2024-04-12	0.040	0.040	0.040	0.040	0.800	0
2024-04-11	0.037	0.040	0.037	0.040	0.800	140,000
2024-04-10	0.037	0.037	0.037	0.037	0.740	200,000
2024-04-09	0.039	0.039	0.037	0.037	0.740	805,000
2024-04-08	0.039	0.042	0.039	0.042	0.840	24,000
2024-04-05	0.041	0.041	0.041	0.041	0.820	0
2024-04-03	0.041	0.041	0.041	0.041	0.820	0
2024-04-02	0.041	0.041	0.041	0.041	0.820	0
2024-03-28	0.039	0.043	0.039	0.041	0.820	5,320,000
2024-03-27	0.043	0.043	0.043	0.043	0.860	2,500
2024-03-26	0.040	0.043	0.038	0.043	0.860	265,000
2024-03-25	0.043	0.043	0.043	0.043	0.860	110,000
2024-03-22	0.045	0.045	0.042	0.043	0.860	6,760,000
2024-03-21	0.043	0.043	0.043	0.043	0.860	0
2024-03-20	0.045	0.046	0.042	0.043	0.860	17,310,000
2024-03-19	0.048	0.049	0.048	0.048	0.960	515,000
2024-03-18	0.048	0.048	0.048	0.048	0.960	50,000
2024-03-15	0.044	0.050	0.044	0.050	1.000	165,000
2024-03-14	0.043	0.045	0.043	0.045	0.900	54,350
2024-03-13	0.044	0.050	0.043	0.045	0.900	105,000
2024-03-12	0.043	0.050	0.043	0.045	0.900	876,511
2024-03-11	0.043	0.043	0.043	0.043	0.860	0
2024-03-08	0.043	0.043	0.043	0.043	0.860	0
2024-03-07	0.043	0.043	0.043	0.043	0.860	0
2024-03-06	0.043	0.043	0.043	0.043	0.860	0
2024-03-05	0.043	0.043	0.043	0.043	0.860	0
2024-03-04	0.043	0.043	0.043	0.043	0.860	0
2024-03-01	0.043	0.043	0.042	0.043	0.860	125,000
2024-02-29	0.048	0.048	0.042	0.043	0.860	280,000
2024-02-28	0.049	0.049	0.049	0.049	0.980	50,000
2024-02-27	0.045	0.050	0.045	0.049	0.980	490,000
2024-02-26	0.043	0.045	0.043	0.045	0.900	2,730,000
2024-02-23	0.043	0.043	0.043	0.043	0.860	15,000
2024-02-22	0.042	0.043	0.042	0.043	0.860	940,015
2024-02-21	0.043	0.043	0.043	0.043	0.860	185,000
2024-02-20	0.043	0.043	0.041	0.042	0.840	300,000
2024-02-19	0.044	0.044	0.044	0.044	0.880	0
2024-02-16	0.040	0.045	0.040	0.044	0.880	995,099

← NewerPage 11 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.