EPI (Holdings) Limited (HKG:0689)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0050 (1.82%)
May 7, 2026, 3:58 PM HKT
EPI (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.64% | 2,130,071 |
| May 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,799,500 |
| May 5, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 5,541,200 |
| May 4, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 4,998,000 |
| Apr 30, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 19,110,000 |
| Apr 29, 2026 | 0.26 | 0.31 | 0.24 | 0.26 | 0.26 | 6.56% | 52,508,080 |
| Apr 28, 2026 | 0.21 | 0.25 | 0.19 | 0.24 | 0.24 | 19.02% | 64,114,653 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 1.49% | 64,577,300 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.54% | 8,595,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.90% | 5,250,000 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -3.76% | 56,670,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.29% | 25,450,000 |
| Apr 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.40% | 23,654,480 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 41,911,400 |
| Apr 16, 2026 | 0.20 | 0.24 | 0.18 | 0.22 | 0.22 | -5.58% | 67,785,320 |
| Apr 15, 2026 | 0.22 | 0.29 | 0.22 | 0.23 | 0.23 | 5.91% | 15,166,600 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.17% | 3,150,080 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.92% | 3,465,000 |
| Apr 10, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -0.41% | 6,310,240 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.24 | 0.25 | 0.25 | -30.99% | 17,115,000 |
| Apr 8, 2026 | 0.25 | 0.36 | 0.24 | 0.36 | 0.36 | 39.22% | 11,190,780 |
| Apr 2, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 18.06% | 8,686,992 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 6.93% | 8,256,170 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.02% | 8,268,240 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.00% | 8,002,860 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.54% | 8,433,200 |
| 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 |