Esprit Holdings Limited (HKG:0330)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0100 (-1.11%)
At close: Mar 27, 2026
Esprit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 10,649 |
| Mar 25, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 6.90% | 30,776 |
| Mar 24, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.14% | 30,302 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 1,210 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 720 |
| Mar 19, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 140,191 |
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 21,225 |
| Mar 17, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 3.37% | 219,688 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,537 |
| Mar 13, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 103,472 |
| Mar 12, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 1,252,202 |
| Mar 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 142,935 |
| Mar 10, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 408,506 |
| Mar 9, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 240,400 |
| Mar 6, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 244,974 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -10.89% | 583,350 |
| Mar 4, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 20,491 |
| Mar 3, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 90,958 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 14,804 |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 46,731 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -5.61% | 76,611 |
| Feb 25, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 77,448 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 173,663 |
| Feb 23, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 77,415 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 46,300 |
| Feb 16, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 4.90% | 50,000 |
| Feb 13, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 5.15% | 354,546 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 27,852 |
| Feb 11, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 59,427 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 70,610 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 91,117 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 12,316 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 11,228 |
| Feb 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 98,564 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 160,598 |
| Feb 2, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 123,728 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 57,070 |
| Jan 29, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 57,250 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | - | 287,053 |
| Jan 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 111,567 |
| Jan 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 20,152 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 25,142 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,181 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 150,750 |
| Jan 20, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -3.70% | 126,543 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,740 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 33,161 |
| Jan 15, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -6.25% | 258,820 |
| Jan 14, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 137,394 |