Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.400	0.400	0.400	0.400	0.400	0
2025-02-07	0.400	0.400	0.400	0.400	0.400	0
2025-02-06	0.400	0.400	0.400	0.400	0.400	0
2025-02-05	0.400	0.400	0.400	0.400	0.400	15,000
2025-02-04	0.405	0.405	0.405	0.405	0.405	0
2025-02-03	0.405	0.405	0.405	0.405	0.405	0
2025-01-28	0.400	0.405	0.400	0.405	0.405	15,000
2025-01-27	0.420	0.420	0.420	0.420	0.420	0
2025-01-24	0.420	0.420	0.420	0.420	0.420	0
2025-01-23	0.410	0.420	0.410	0.420	0.420	15,000
2025-01-22	0.400	0.400	0.400	0.400	0.400	240
2025-01-21	0.400	0.400	0.400	0.400	0.400	0
2025-01-20	0.400	0.400	0.400	0.400	0.400	20,000
2025-01-17	0.450	0.450	0.450	0.450	0.450	0
2025-01-16	0.450	0.450	0.450	0.450	0.450	0
2025-01-15	0.450	0.450	0.450	0.450	0.450	0
2025-01-14	0.450	0.450	0.450	0.450	0.450	10,000
2025-01-13	0.400	0.400	0.400	0.400	0.400	0
2025-01-10	0.400	0.400	0.400	0.400	0.400	0
2025-01-09	0.400	0.400	0.400	0.400	0.400	0
2025-01-08	0.400	0.400	0.400	0.400	0.400	5,000
2025-01-07	0.400	0.400	0.400	0.400	0.400	66
2025-01-06	0.400	0.400	0.400	0.400	0.400	0
2025-01-03	0.400	0.400	0.400	0.400	0.400	0
2025-01-02	0.400	0.400	0.400	0.400	0.400	0
2024-12-31	0.400	0.400	0.400	0.400	0.400	1
2024-12-30	0.400	0.400	0.400	0.400	0.400	0
2024-12-27	0.400	0.400	0.400	0.400	0.400	0
2024-12-24	0.400	0.400	0.400	0.400	0.400	0
2024-12-23	0.400	0.400	0.400	0.400	0.400	0
2024-12-20	0.400	0.400	0.400	0.400	0.400	0
2024-12-19	0.400	0.400	0.400	0.400	0.400	0
2024-12-18	0.400	0.400	0.400	0.400	0.400	0
2024-12-17	0.400	0.400	0.400	0.400	0.400	0
2024-12-16	0.400	0.400	0.400	0.400	0.400	0
2024-12-13	0.400	0.400	0.400	0.400	0.400	0
2024-12-12	0.400	0.400	0.400	0.400	0.400	0
2024-12-11	0.400	0.400	0.400	0.400	0.400	0
2024-12-10	0.420	0.420	0.420	0.420	0.420	3
2024-12-09	0.420	0.420	0.420	0.420	0.420	5,000
2024-12-06	0.420	0.420	0.420	0.420	0.420	0
2024-12-05	0.420	0.420	0.420	0.420	0.420	10,000
2024-12-04	0.340	0.380	0.340	0.380	0.380	50,001
2024-12-03	0.340	0.340	0.340	0.340	0.340	1
2024-12-02	0.340	0.340	0.340	0.340	0.340	0
2024-11-29	0.340	0.340	0.340	0.340	0.340	3
2024-11-28	0.017	0.017	0.017	0.017	0.340	60,000
2024-11-27	0.017	0.017	0.017	0.017	0.340	90,000
2024-11-26	0.018	0.018	0.017	0.017	0.340	15,000
2024-11-25	0.021	0.021	0.018	0.018	0.360	44,100
2024-11-22	0.021	0.021	0.021	0.021	0.420	100,000
2024-11-21	0.021	0.021	0.021	0.021	0.420	0
2024-11-20	0.020	0.021	0.020	0.021	0.420	630,000
2024-11-19	0.020	0.020	0.018	0.019	0.380	1,497,500
2024-11-18	0.025	0.025	0.018	0.020	0.400	11,855,090
2024-11-15	0.025	0.028	0.025	0.027	0.540	215,000
2024-11-14	0.025	0.025	0.025	0.025	0.500	0
2024-11-13	0.025	0.025	0.025	0.025	0.500	105,000
2024-11-12	0.028	0.028	0.028	0.028	0.560	20,000
2024-11-11	0.026	0.026	0.026	0.026	0.520	0

← NewerPage 8 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.