Esprit Holdings Limited (HKG:0330)
Hong Kong · Delayed Price · Currency is HKD 1.430
-0.010 (-0.69%)
Sep 23, 2025, 3:59 PM HKT
Esprit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 124,432 |
| Sep 19, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | 1.45% | 197,027 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -5.48% | 257,947 |
| Sep 17, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 502,960 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 322,742 |
| Sep 15, 2025 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | -5.96% | 412,698 |
| Sep 12, 2025 | 1.52 | 1.54 | 1.46 | 1.51 | 1.51 | -0.66% | 559,007 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 229,684 |
| Sep 10, 2025 | 1.44 | 1.60 | 1.44 | 1.55 | 1.55 | 6.16% | 236,154 |
| Sep 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 88,122 |
| Sep 8, 2025 | 1.48 | 1.52 | 1.39 | 1.46 | 1.46 | -0.68% | 296,379 |
| Sep 5, 2025 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 324,298 |
| Sep 4, 2025 | 1.41 | 1.55 | 1.41 | 1.46 | 1.46 | - | 362,659 |
| Sep 3, 2025 | 1.45 | 1.49 | 1.36 | 1.46 | 1.46 | -2.01% | 456,128 |
| Sep 2, 2025 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 13.74% | 434,119 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.23 | 1.31 | 1.31 | -9.03% | 682,172 |
| Aug 29, 2025 | 1.43 | 1.46 | 1.36 | 1.44 | 1.44 | -2.70% | 401,187 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.31 | 1.48 | 1.48 | -1.33% | 1,007,969 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 915,745 |
| Aug 26, 2025 | 1.62 | 1.68 | 1.51 | 1.56 | 1.56 | 1.96% | 1,282,276 |
| Aug 25, 2025 | 1.69 | 1.73 | 1.47 | 1.53 | 1.53 | -7.83% | 1,529,064 |
| Aug 22, 2025 | 1.08 | 1.68 | 1.08 | 1.66 | 1.66 | 56.60% | 10,422,896 |
| Aug 21, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 421,879 |
| Aug 20, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 205,736 |
| Aug 19, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 261,456 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 102,954 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 109,170 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 81,500 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 152,977 |
| Aug 12, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 138,886 |
| Aug 11, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 147,367 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 188,037 |
| Aug 7, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 160,983 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 106,157 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 263,189 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 363,661 |
| Aug 1, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 486,531 |
| Jul 31, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 275,492 |
| Jul 30, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 213,629 |
| Jul 29, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 179,606 |
| Jul 28, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 425,885 |
| Jul 25, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 292,821 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 444,374 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 425,056 |
| Jul 22, 2025 | 1.03 | 1.03 | 0.88 | 0.97 | 0.97 | -10.19% | 2,366,162 |
| Jul 21, 2025 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 252,310 |
| Jul 18, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 221,556 |
| Jul 17, 2025 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | -4.55% | 286,298 |
| Jul 16, 2025 | 1.12 | 1.12 | 1.03 | 1.10 | 1.10 | -1.79% | 219,439 |
| Jul 15, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 174,332 |