Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.370	0.370	0.370	0.370	0.370	0
2025-05-09	0.370	0.370	0.370	0.370	0.370	0
2025-05-08	0.360	0.360	0.360	0.360	0.360	0
2025-05-07	0.355	0.355	0.355	0.355	0.355	0
2025-05-06	0.350	0.350	0.350	0.350	0.350	0
2025-05-02	0.350	0.350	0.350	0.350	0.350	0
2025-04-30	0.350	0.350	0.350	0.350	0.350	0
2025-04-29	0.350	0.350	0.350	0.350	0.350	0
2025-04-28	0.350	0.350	0.350	0.350	0.350	0
2025-04-25	0.350	0.350	0.350	0.350	0.350	50,250
2025-04-24	0.335	0.335	0.335	0.335	0.335	5,045
2025-04-23	0.335	0.335	0.335	0.335	0.335	875
2025-04-22	0.330	0.335	0.330	0.335	0.335	115,753
2025-04-17	0.300	0.315	0.300	0.315	0.315	5,875
2025-04-16	0.340	0.340	0.340	0.340	0.340	0
2025-04-15	0.340	0.340	0.340	0.340	0.340	0
2025-04-14	0.340	0.340	0.340	0.340	0.340	0
2025-04-11	0.340	0.340	0.340	0.340	0.340	30,000
2025-04-10	0.350	0.350	0.350	0.350	0.350	2
2025-04-09	0.350	0.350	0.350	0.350	0.350	0
2025-04-08	0.350	0.350	0.350	0.350	0.350	0
2025-04-07	0.350	0.350	0.350	0.350	0.350	30,000
2025-04-03	0.350	0.350	0.350	0.350	0.350	5,000
2025-04-02	0.350	0.350	0.350	0.350	0.350	15,000
2025-04-01	0.360	0.360	0.350	0.350	0.350	356,500
2025-03-31	0.400	0.400	0.400	0.400	0.400	25
2025-03-28	0.400	0.400	0.400	0.400	0.400	0
2025-03-27	0.400	0.400	0.400	0.400	0.400	2,000
2025-03-26	0.400	0.400	0.400	0.400	0.400	0
2025-03-25	0.400	0.400	0.400	0.400	0.400	0
2025-03-24	0.400	0.400	0.400	0.400	0.400	0
2025-03-21	0.400	0.400	0.400	0.400	0.400	7,625
2025-03-20	0.425	0.425	0.425	0.425	0.425	0
2025-03-19	0.425	0.425	0.425	0.425	0.425	2,503
2025-03-18	0.410	0.410	0.410	0.410	0.410	10,000
2025-03-17	0.405	0.405	0.405	0.405	0.405	0
2025-03-14	0.405	0.405	0.405	0.405	0.405	0
2025-03-13	0.405	0.405	0.405	0.405	0.405	10,000
2025-03-12	0.405	0.405	0.405	0.405	0.405	1,000
2025-03-11	0.405	0.405	0.405	0.405	0.405	125
2025-03-10	0.405	0.405	0.405	0.405	0.405	0
2025-03-07	0.405	0.405	0.405	0.405	0.405	0
2025-03-06	0.405	0.405	0.405	0.405	0.405	0
2025-03-05	0.405	0.405	0.405	0.405	0.405	0
2025-03-04	0.405	0.405	0.405	0.405	0.405	0
2025-03-03	0.405	0.405	0.405	0.405	0.405	0
2025-02-28	0.405	0.405	0.405	0.405	0.405	0
2025-02-27	0.405	0.405	0.405	0.405	0.405	0
2025-02-26	0.405	0.405	0.405	0.405	0.405	0
2025-02-25	0.405	0.405	0.405	0.405	0.405	0
2025-02-24	0.405	0.405	0.405	0.405	0.405	0
2025-02-21	0.405	0.405	0.405	0.405	0.405	5,000
2025-02-20	0.400	0.400	0.400	0.400	0.400	0
2025-02-19	0.400	0.400	0.400	0.400	0.400	100
2025-02-18	0.385	0.400	0.385	0.400	0.400	167,500
2025-02-17	0.385	0.385	0.385	0.385	0.385	0
2025-02-14	0.385	0.385	0.385	0.385	0.385	0
2025-02-13	0.385	0.385	0.385	0.385	0.385	29,500
2025-02-12	0.400	0.400	0.400	0.400	0.400	0
2025-02-11	0.400	0.400	0.400	0.400	0.400	5

← NewerPage 7 of 21 · 1,229 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.