Easy Repay Finance & Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.026	0.026	0.026	0.026	0.520	0
2024-11-07	0.026	0.026	0.026	0.026	0.520	325,000
2024-11-06	0.025	0.025	0.025	0.025	0.500	105,002
2024-11-05	0.027	0.027	0.027	0.027	0.540	0
2024-11-04	0.028	0.028	0.028	0.028	0.560	0
2024-11-01	0.028	0.028	0.028	0.028	0.560	0
2024-10-31	0.029	0.029	0.028	0.028	0.560	150,000
2024-10-30	0.026	0.026	0.026	0.026	0.520	0
2024-10-29	0.026	0.026	0.026	0.026	0.520	3
2024-10-28	0.026	0.028	0.026	0.026	0.520	70,000
2024-10-25	0.028	0.030	0.028	0.028	0.560	570,000
2024-10-24	0.025	0.025	0.025	0.025	0.500	295,030
2024-10-23	0.023	0.024	0.023	0.024	0.480	130,000
2024-10-22	0.025	0.025	0.025	0.025	0.500	5,000
2024-10-21	0.023	0.026	0.023	0.025	0.500	303,875
2024-10-18	0.026	0.026	0.026	0.026	0.520	30,000
2024-10-17	0.026	0.026	0.026	0.026	0.520	50,000
2024-10-16	0.024	0.024	0.024	0.024	0.480	590,000
2024-10-15	0.025	0.025	0.025	0.025	0.500	5,000
2024-10-14	0.026	0.026	0.024	0.025	0.500	2,130,009
2024-10-10	0.027	0.031	0.027	0.028	0.560	1,090,000
2024-10-09	0.031	0.031	0.031	0.031	0.620	5,000
2024-10-08	0.033	0.033	0.030	0.031	0.620	650,030
2024-10-07	0.039	0.043	0.032	0.032	0.640	5,145,060
2024-10-04	0.029	0.043	0.029	0.038	0.760	8,840,000
2024-10-03	0.026	0.030	0.025	0.029	0.580	585,000
2024-10-02	0.030	0.030	0.026	0.029	0.580	100,000
2024-09-30	0.023	0.028	0.023	0.028	0.560	297,659
2024-09-27	0.025	0.026	0.025	0.026	0.520	810,000
2024-09-26	0.024	0.026	0.024	0.026	0.520	655,000
2024-09-25	0.025	0.026	0.023	0.024	0.480	675,015
2024-09-24	0.028	0.028	0.028	0.028	0.560	100,000
2024-09-23	0.027	0.030	0.027	0.030	0.600	600,000
2024-09-20	0.029	0.029	0.027	0.027	0.540	73,125
2024-09-19	0.025	0.025	0.025	0.025	0.500	0
2024-09-17	0.025	0.025	0.025	0.025	0.500	0
2024-09-16	0.025	0.025	0.025	0.025	0.500	1
2024-09-13	0.025	0.025	0.025	0.025	0.500	0
2024-09-12	0.025	0.025	0.025	0.025	0.500	300,000
2024-09-11	0.026	0.026	0.026	0.026	0.520	0
2024-09-10	0.026	0.026	0.026	0.026	0.520	345,000
2024-09-09	0.028	0.032	0.025	0.027	0.540	2,250,000
2024-09-05	0.025	0.030	0.025	0.025	0.500	1,360,000
2024-09-04	0.025	0.030	0.024	0.025	0.500	2,345,000
2024-09-03	0.022	0.022	0.022	0.022	0.440	0
2024-09-02	0.022	0.023	0.022	0.022	0.440	770,000
2024-08-30	0.028	0.028	0.025	0.025	0.500	510,000
2024-08-29	0.026	0.026	0.026	0.026	0.520	500,000
2024-08-28	0.026	0.026	0.026	0.026	0.520	0
2024-08-27	0.023	0.026	0.023	0.026	0.520	35,024
2024-08-26	0.025	0.025	0.024	0.024	0.480	280,004
2024-08-23	0.024	0.024	0.024	0.024	0.480	105,000
2024-08-22	0.024	0.024	0.024	0.024	0.480	10,000
2024-08-21	0.022	0.022	0.022	0.022	0.440	0
2024-08-20	0.022	0.022	0.022	0.022	0.440	0
2024-08-19	0.023	0.023	0.022	0.022	0.440	95,000
2024-08-16	0.023	0.023	0.023	0.023	0.460	3
2024-08-15	0.023	0.023	0.023	0.023	0.460	0
2024-08-14	0.023	0.023	0.023	0.023	0.460	90,000
2024-08-13	0.023	0.023	0.023	0.023	0.460	190,075

← NewerPage 9 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.