Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.660	0.660	0.560	0.560	0.560	165,100
2026-07-28	0.660	0.660	0.610	0.630	0.630	150,015
2026-07-27	0.670	0.670	0.610	0.670	0.670	145,000
2026-07-24	0.690	0.690	0.650	0.680	0.680	145,000
2026-07-23	0.660	0.680	0.610	0.670	0.670	160,000
2026-07-22	0.600	0.680	0.600	0.670	0.670	155,001
2026-07-21	0.600	0.700	0.560	0.700	0.700	195,000
2026-07-20	0.560	0.610	0.520	0.580	0.580	175,757
2026-07-17	0.580	0.580	0.580	0.580	0.580	165,000
2026-07-16	0.660	0.660	0.510	0.590	0.590	220,000
2026-07-15	0.700	0.700	0.640	0.670	0.670	150,000
2026-07-14	0.710	0.710	0.670	0.690	0.690	145,000
2026-07-13	0.710	0.710	0.660	0.690	0.690	155,000
2026-07-10	0.760	0.760	0.710	0.720	0.720	135,009
2026-07-09	0.690	0.690	0.610	0.640	0.640	105,000
2026-07-08	0.690	0.690	0.680	0.690	0.690	55,000
2026-07-07	0.740	0.740	0.690	0.700	0.700	146,500
2026-07-06	0.790	0.790	0.540	0.700	0.700	230,000
2026-07-03	0.850	0.890	0.800	0.830	0.830	138,080
2026-07-02	0.820	0.830	0.750	0.830	0.830	130,000
2026-06-30	0.810	0.810	0.760	0.810	0.810	210,000
2026-06-29	0.820	0.820	0.740	0.810	0.810	305,000
2026-06-26	0.820	0.820	0.750	0.780	0.780	260,000
2026-06-25	0.820	0.820	0.720	0.800	0.800	195,000
2026-06-24	0.780	0.800	0.660	0.800	0.800	225,000
2026-06-23	0.840	0.840	0.700	0.740	0.740	165,000
2026-06-22	0.890	0.890	0.720	0.800	0.800	285,000
2026-06-18	0.980	0.980	0.780	0.800	0.800	365,000
2026-06-17	0.880	0.980	0.810	0.970	0.970	661,637
2026-06-16	0.700	0.880	0.610	0.880	0.880	313,500
2026-06-15	0.540	0.700	0.540	0.700	0.700	592,000
2026-06-12	0.485	0.580	0.480	0.580	0.580	110,000
2026-06-11	0.540	0.540	0.470	0.530	0.530	69,500
2026-06-10	0.500	0.510	0.500	0.510	0.510	75,000
2026-06-09	0.445	0.445	0.445	0.445	0.445	10,000
2026-06-08	0.470	0.470	0.470	0.470	0.470	10,500
2026-06-05	0.460	0.460	0.460	0.460	0.460	0
2026-06-04	0.460	0.460	0.460	0.460	0.460	0
2026-06-03	0.460	0.460	0.460	0.460	0.460	5,000
2026-06-02	0.440	0.440	0.440	0.440	0.440	15,000
2026-06-01	0.455	0.460	0.430	0.430	0.430	30,000
2026-05-29	0.460	0.460	0.460	0.460	0.460	0
2026-05-28	0.460	0.460	0.460	0.460	0.460	0
2026-05-27	0.460	0.460	0.460	0.460	0.460	0
2026-05-26	0.455	0.460	0.455	0.460	0.460	45,000
2026-05-22	0.510	0.510	0.510	0.510	0.510	20,000
2026-05-21	0.460	0.460	0.460	0.460	0.460	0
2026-05-20	0.450	0.450	0.450	0.450	0.450	25,000
2026-05-19	0.460	0.460	0.460	0.460	0.460	0
2026-05-18	0.460	0.460	0.460	0.460	0.460	0
2026-05-15	0.460	0.460	0.460	0.460	0.460	0
2026-05-14	0.450	0.460	0.450	0.460	0.460	25,000
2026-05-13	0.450	0.455	0.450	0.455	0.455	25,000
2026-05-12	0.460	0.460	0.460	0.460	0.460	5,000
2026-05-11	0.450	0.465	0.450	0.465	0.465	15,000
2026-05-08	0.455	0.465	0.455	0.465	0.465	5,000
2026-05-07	0.455	0.465	0.455	0.465	0.465	10,000
2026-05-06	0.450	0.465	0.450	0.465	0.465	5,000
2026-05-05	0.435	0.500	0.435	0.500	0.500	55,000
2026-05-04	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 2 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.