EPI (Holdings) Limited (HKG:0689)
Hong Kong · Delayed Price · Currency is HKD 0.2000
-0.0140 (-6.54%)
At close: Mar 27, 2026
EPI (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 3,932,600 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.88% | 8,372,110 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -0.95% | 8,449,420 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 8,608,905 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.88% | 8,060,636 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.22% | 8,532,020 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.56% | 8,115,600 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 8,116,560 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 8,162,700 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.42% | 8,220,000 |
| Mar 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.60% | 8,854,500 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.35% | 8,025,001 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 8,400,141 |
| Mar 10, 2026 | 0.22 | 0.26 | 0.21 | 0.24 | 0.24 | -18.64% | 4,797,193 |
| Mar 9, 2026 | 0.36 | 0.37 | 0.28 | 0.30 | 0.20 | -4.84% | 8,704,681 |
| Mar 6, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.22 | - | 1,375,180 |
| Mar 5, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.22 | -3.13% | 3,081,812 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.28 | 0.32 | 0.22 | -11.11% | 4,330,501 |
| Mar 3, 2026 | 0.35 | 0.49 | 0.35 | 0.36 | 0.25 | 2.86% | 11,091,650 |
| Mar 2, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | 0.24 | 18.64% | 6,589,000 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.27 | 0.30 | 0.20 | -11.94% | 8,508,060 |
| Feb 26, 2026 | 0.23 | 0.35 | 0.23 | 0.34 | 0.23 | 46.93% | 13,874,240 |
| Feb 25, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.16 | 9.09% | 7,123,500 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.15 | -0.48% | 1,105,170 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.15 | 0.48% | 1,410,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.15 | 2.45% | 90,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.14 | -0.49% | 729,000 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.14 | 3.54% | 1,065,200 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.14 | -1.00% | 862,500 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.14 | 5.26% | 4,320,750 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.13 | 1.06% | 4,200,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | -1.05% | 60,100 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | - | 360,000 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.13 | 5.56% | 1,872,400 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.13 | -1.10% | 540,700 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.13 | 4.60% | 239,500 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.12 | -7.45% | 210,200 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.13 | 1.62% | 270,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | -1.07% | 4,089,000 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.13 | -2.60% | 3,951,160 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | -0.52% | 980,420 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.13 | - | 2,042,000 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.13 | 1.58% | 1,355,040 |
| Jan 22, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.13 | 4.40% | 10,566,700 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.13 | 1.11% | 484,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.13 | -3.23% | 1,057,940 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | 1.64% | 2,940,300 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.13 | 5.17% | 2,440,860 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.12 | 3.57% | 6,423,200 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.12 | -6.67% | 5,738,500 |