E&P Global Holdings Limited (HKG:1142)
Hong Kong · Delayed Price · Currency is HKD 3.400
+0.060 (1.80%)
Sep 10, 2025, 1:44 PM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.52 | 3.52 | 3.28 | 3.34 | 3.34 | -4.84% | 12,520,500 |
| Sep 8, 2025 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.93% | 12,032,000 |
| Sep 5, 2025 | 3.43 | 3.53 | 3.34 | 3.41 | 3.41 | 0.29% | 12,516,000 |
| Sep 4, 2025 | 3.45 | 3.55 | 3.38 | 3.40 | 3.40 | -1.16% | 12,448,500 |
| Sep 3, 2025 | 3.61 | 3.70 | 3.41 | 3.44 | 3.44 | -2.27% | 12,526,100 |
| Sep 2, 2025 | 4.02 | 4.02 | 3.43 | 3.52 | 3.52 | -10.89% | 12,843,100 |
| Sep 1, 2025 | 3.99 | 4.02 | 3.71 | 3.95 | 3.95 | -1.25% | 11,834,000 |
| Aug 29, 2025 | 3.71 | 4.01 | 3.60 | 4.00 | 4.00 | 8.70% | 12,855,175 |
| Aug 28, 2025 | 3.70 | 3.78 | 3.25 | 3.68 | 3.68 | 2.22% | 13,630,000 |
| Aug 27, 2025 | 3.77 | 3.80 | 3.53 | 3.60 | 3.60 | -2.70% | 9,281,475 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.48 | 3.70 | 3.70 | 1.37% | 9,576,085 |
| Aug 25, 2025 | 3.79 | 3.92 | 3.41 | 3.65 | 3.65 | -2.14% | 4,282,400 |
| Aug 22, 2025 | 4.00 | 4.03 | 3.73 | 3.73 | 3.73 | -6.75% | 8,591,500 |
| Aug 21, 2025 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | -2.91% | 7,836,025 |
| Aug 20, 2025 | 4.16 | 4.23 | 3.89 | 4.12 | 4.12 | - | 8,196,000 |
| Aug 19, 2025 | 3.99 | 4.25 | 3.79 | 4.12 | 4.12 | 2.74% | 8,369,000 |
| Aug 18, 2025 | 4.03 | 4.15 | 3.82 | 4.01 | 4.01 | 1.01% | 8,348,675 |
| Aug 15, 2025 | 4.15 | 4.17 | 3.92 | 3.97 | 3.97 | -4.80% | 8,680,250 |
| Aug 14, 2025 | 4.03 | 4.22 | 4.00 | 4.17 | 4.17 | 3.73% | 7,897,350 |
| Aug 13, 2025 | 4.60 | 4.60 | 3.64 | 4.02 | 4.02 | -13.17% | 10,924,435 |
| Aug 12, 2025 | 4.87 | 4.87 | 4.60 | 4.63 | 4.63 | -1.49% | 6,896,150 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.64 | 4.70 | 4.70 | -1.67% | 6,979,870 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.65 | 4.78 | 4.78 | -0.83% | 6,892,375 |
| Aug 7, 2025 | 4.84 | 5.08 | 4.52 | 4.82 | 4.82 | 5.70% | 8,164,605 |
| Aug 6, 2025 | 4.72 | 4.77 | 4.53 | 4.56 | 4.56 | -2.98% | 7,136,270 |
| Aug 5, 2025 | 4.75 | 4.76 | 4.60 | 4.70 | 4.70 | -0.84% | 7,012,050 |
| Aug 4, 2025 | 4.67 | 4.79 | 4.30 | 4.74 | 4.74 | 1.72% | 7,675,000 |
| Aug 1, 2025 | 4.71 | 4.84 | 4.42 | 4.66 | 4.66 | -0.85% | 7,671,550 |
| Jul 31, 2025 | 4.67 | 4.89 | 4.54 | 4.70 | 4.70 | 0.21% | 7,647,375 |
| Jul 30, 2025 | 4.82 | 4.87 | 4.40 | 4.69 | 4.69 | -2.90% | 7,994,252 |
| Jul 29, 2025 | 4.51 | 4.83 | 4.42 | 4.83 | 4.83 | 7.33% | 7,772,145 |
| Jul 28, 2025 | 4.42 | 4.68 | 4.12 | 4.50 | 4.50 | 1.81% | 8,176,580 |
| Jul 25, 2025 | 4.27 | 4.60 | 4.15 | 4.42 | 4.42 | 8.07% | 8,687,050 |
| Jul 24, 2025 | 3.96 | 4.25 | 3.83 | 4.09 | 4.09 | 3.28% | 9,199,500 |
| Jul 23, 2025 | 4.66 | 4.66 | 3.89 | 3.96 | 3.96 | -14.66% | 8,803,570 |
| Jul 22, 2025 | 4.54 | 4.70 | 4.32 | 4.64 | 4.64 | 1.75% | 7,859,215 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.25 | 4.56 | 4.56 | -3.80% | 8,722,550 |
| Jul 18, 2025 | 4.99 | 5.25 | 4.57 | 4.74 | 4.74 | -6.51% | 5,950,100 |
| Jul 17, 2025 | 5.30 | 5.32 | 4.80 | 5.07 | 5.07 | -4.16% | 5,516,725 |
| Jul 16, 2025 | 5.25 | 5.40 | 5.05 | 5.29 | 5.29 | 0.76% | 4,608,675 |
| Jul 15, 2025 | 5.40 | 5.65 | 5.00 | 5.25 | 5.25 | 0.38% | 5,210,690 |
| Jul 14, 2025 | 4.64 | 5.23 | 4.56 | 5.23 | 5.23 | 13.45% | 5,730,450 |
| Jul 11, 2025 | 4.10 | 4.63 | 4.10 | 4.61 | 4.61 | 8.98% | 4,544,890 |
| Jul 10, 2025 | 4.25 | 4.27 | 4.01 | 4.23 | 4.23 | 2.42% | 5,161,640 |
| Jul 9, 2025 | 3.96 | 4.17 | 3.76 | 4.13 | 4.13 | 5.90% | 5,296,840 |
| Jul 8, 2025 | 4.07 | 4.29 | 3.77 | 3.90 | 3.90 | -4.41% | 5,018,175 |
| Jul 7, 2025 | 3.71 | 4.18 | 3.66 | 4.08 | 4.08 | 8.22% | 5,469,360 |
| Jul 4, 2025 | 3.78 | 3.92 | 3.52 | 3.77 | 3.77 | - | 4,909,310 |
| Jul 3, 2025 | 3.50 | 4.18 | 3.41 | 3.77 | 3.77 | 8.33% | 6,065,750 |
| Jul 2, 2025 | 3.36 | 3.50 | 3.26 | 3.48 | 3.48 | 5.45% | 5,334,500 |