Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.455	0.455	0.455	0.455	0.455	0
2025-10-30	0.470	0.470	0.470	0.470	0.470	0
2025-10-28	0.470	0.470	0.470	0.470	0.470	0
2025-10-27	0.470	0.470	0.470	0.470	0.470	0
2025-10-24	0.470	0.470	0.470	0.470	0.470	3
2025-10-23	0.520	0.520	0.475	0.475	0.475	90,000
2025-10-22	0.520	0.520	0.520	0.520	0.520	0
2025-10-21	0.550	0.550	0.550	0.550	0.550	0
2025-10-20	0.530	0.550	0.530	0.550	0.550	40,000
2025-10-17	0.530	0.530	0.500	0.500	0.500	135,000
2025-10-16	0.530	0.570	0.530	0.570	0.570	115,000
2025-10-15	0.530	0.530	0.530	0.530	0.530	10,750
2025-10-14	0.540	0.540	0.540	0.540	0.540	5,000
2025-10-13	0.600	0.600	0.600	0.600	0.600	0
2025-10-10	0.600	0.600	0.600	0.600	0.600	0
2025-10-09	0.600	0.600	0.600	0.600	0.600	370,003
2025-10-08	0.600	0.600	0.600	0.600	0.600	1,200,017
2025-10-06	0.600	0.600	0.600	0.600	0.600	720,000
2025-10-03	0.530	0.590	0.520	0.590	0.590	125,000
2025-10-02	0.570	0.570	0.570	0.570	0.570	0
2025-09-30	0.600	0.600	0.600	0.600	0.600	0
2025-09-29	0.560	0.610	0.560	0.600	0.600	105,250
2025-09-26	0.570	0.570	0.570	0.570	0.570	0
2025-09-25	0.580	0.590	0.520	0.570	0.570	565,000
2025-09-24	0.590	0.590	0.540	0.560	0.560	480,000
2025-09-23	0.660	0.660	0.580	0.590	0.590	1,675,000
2025-09-22	0.620	0.670	0.610	0.640	0.640	845,000
2025-09-19	0.610	0.630	0.500	0.600	0.600	2,280,000
2025-09-18	0.630	0.630	0.500	0.600	0.600	1,555,003
2025-09-17	0.630	0.640	0.570	0.630	0.630	510,000
2025-09-16	0.700	0.760	0.590	0.600	0.600	852,015
2025-09-15	0.650	0.740	0.640	0.720	0.720	810,000
2025-09-12	0.690	0.780	0.550	0.650	0.650	1,101,000
2025-09-11	0.710	0.730	0.620	0.690	0.690	1,045,000
2025-09-10	0.720	0.720	0.700	0.700	0.700	320,000
2025-09-09	0.730	0.790	0.650	0.700	0.700	1,110,000
2025-09-08	0.690	0.710	0.600	0.690	0.690	880,000
2025-09-05	0.680	0.680	0.620	0.660	0.660	770,000
2025-09-04	0.720	0.720	0.610	0.660	0.660	755,000
2025-09-03	0.680	0.680	0.680	0.680	0.680	350,000
2025-09-02	0.640	0.690	0.570	0.660	0.660	667,750
2025-09-01	0.700	0.700	0.640	0.650	0.650	500,000
2025-08-29	0.800	0.810	0.710	0.720	0.720	580,000
2025-08-28	0.720	0.790	0.700	0.780	0.780	295,000
2025-08-27	0.750	0.760	0.670	0.730	0.730	598,750
2025-08-26	0.620	0.950	0.620	0.730	0.730	972,050
2025-08-25	0.500	0.600	0.500	0.570	0.570	663,168
2025-08-22	0.530	0.530	0.490	0.490	0.490	1,130,000
2025-08-21	0.520	0.540	0.510	0.510	0.510	1,300,000
2025-08-20	0.460	0.510	0.445	0.510	0.510	760,000
2025-08-19	0.475	0.475	0.475	0.475	0.475	0
2025-08-18	0.465	0.465	0.465	0.465	0.465	0
2025-08-15	0.465	0.465	0.465	0.465	0.465	10,000
2025-08-14	0.465	0.465	0.465	0.465	0.465	7,500
2025-08-13	0.475	0.475	0.475	0.475	0.475	20,000
2025-08-12	0.475	0.475	0.475	0.475	0.475	0
2025-08-11	0.460	0.475	0.460	0.475	0.475	5,000
2025-08-08	0.530	0.540	0.460	0.540	0.540	54,500
2025-08-07	0.570	0.570	0.570	0.570	0.570	1
2025-08-06	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 5 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.