Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.440	0.470	0.440	0.445	0.445	30,000
2026-04-29	0.450	0.455	0.450	0.455	0.455	5,000
2026-04-28	0.430	0.495	0.430	0.495	0.495	35,000
2026-04-27	0.475	0.475	0.465	0.470	0.470	20,000
2026-04-24	0.510	0.510	0.470	0.470	0.470	50,000
2026-04-23	0.445	0.530	0.445	0.530	0.530	25,000
2026-04-22	0.450	0.455	0.450	0.455	0.455	15,000
2026-04-21	0.465	0.500	0.465	0.465	0.465	42,500
2026-04-20	0.470	0.475	0.470	0.475	0.475	15,000
2026-04-17	0.390	0.460	0.390	0.460	0.460	20,000
2026-04-16	0.465	0.465	0.460	0.460	0.460	15,500
2026-04-15	0.465	0.465	0.460	0.460	0.460	15,500
2026-04-14	0.475	0.475	0.475	0.475	0.475	0
2026-04-13	0.475	0.475	0.475	0.475	0.475	0
2026-04-10	0.475	0.475	0.475	0.475	0.475	0
2026-04-09	0.475	0.490	0.475	0.475	0.475	15,000
2026-04-08	0.475	0.490	0.475	0.490	0.490	15,000
2026-04-02	0.465	0.465	0.465	0.465	0.465	0
2026-04-01	0.465	0.465	0.465	0.465	0.465	0
2026-03-31	0.465	0.465	0.465	0.465	0.465	0
2026-03-30	0.465	0.465	0.465	0.465	0.465	0
2026-03-27	0.465	0.465	0.465	0.465	0.465	10,175
2026-03-26	0.475	0.475	0.465	0.465	0.465	25,000
2026-03-25	0.500	0.500	0.500	0.500	0.500	10,000
2026-03-24	0.520	0.520	0.510	0.510	0.510	15,000
2026-03-23	0.530	0.580	0.520	0.570	0.570	145,000
2026-03-20	0.470	0.470	0.465	0.465	0.465	10,000
2026-03-19	0.470	0.520	0.465	0.470	0.470	7
2026-03-18	0.465	0.470	0.460	0.470	0.470	40,750
2026-03-17	0.465	0.470	0.460	0.470	0.470	40,750
2026-03-16	0.480	0.480	0.465	0.465	0.465	55,000
2026-03-13	0.470	0.470	0.470	0.470	0.470	0
2026-03-12	0.470	0.470	0.470	0.470	0.470	0
2026-03-11	0.460	0.470	0.460	0.470	0.470	5,000
2026-03-10	0.465	0.465	0.460	0.460	0.460	25,000
2026-03-09	0.500	0.500	0.495	0.495	0.495	15,000
2026-03-06	0.510	0.510	0.510	0.510	0.510	0
2026-03-05	0.510	0.510	0.510	0.510	0.510	0
2026-03-04	0.520	0.530	0.500	0.510	0.510	60,000
2026-03-03	0.500	0.500	0.500	0.500	0.500	10,000
2026-03-02	0.510	0.510	0.510	0.510	0.510	10,000
2026-02-27	0.510	0.510	0.510	0.510	0.510	5,000
2026-02-26	0.540	0.590	0.530	0.540	0.540	100,000
2026-02-25	0.540	0.590	0.530	0.540	0.540	100,000
2026-02-24	0.510	0.510	0.510	0.510	0.510	10,000
2026-02-23	0.560	0.560	0.560	0.560	0.560	5,000
2026-02-20	0.510	0.710	0.510	0.530	0.530	221,757
2026-02-16	0.430	0.430	0.430	0.430	0.430	0
2026-02-13	0.405	0.420	0.405	0.420	0.420	20,000
2026-02-12	0.590	0.590	0.590	0.590	0.590	5,000
2026-02-11	0.530	0.600	0.490	0.590	0.590	67,350
2026-02-10	0.580	0.580	0.580	0.580	0.580	20,000
2026-02-09	0.530	0.530	0.520	0.520	0.520	7,500
2026-02-06	0.480	0.480	0.470	0.470	0.470	30,500
2026-02-05	0.470	0.470	0.470	0.470	0.470	5,000
2026-02-04	0.440	0.440	0.440	0.440	0.440	0
2026-02-03	0.440	0.440	0.440	0.440	0.440	10,175
2026-02-02	0.425	0.425	0.425	0.425	0.425	0
2026-01-30	0.425	0.425	0.425	0.425	0.425	0
2026-01-29	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 3 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.