E&P Global Holdings Limited (HKG:1142)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0090 (-4.23%)
Jan 21, 2026, 4:08 PM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | - | -3.81% | 124,134,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.96% | 149,018,100 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 133,154,000 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 117,874,000 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 122,938,000 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 120,438,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.34% | 114,076,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -0.93% | 121,424,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.00% | 118,366,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 106,950,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 96,402,060 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 102,284,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 55,378,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.82% | 109,662,000 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -5.00% | 129,564,000 |
| Dec 24, 2025 | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 50,730,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 102,806,200 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.10% | 99,104,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | 111,284,500 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 96,498,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.55% | 99,408,030 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 94,146,000 |
| Dec 15, 2025 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | 0.42% | 158,479,800 |
| Dec 12, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.59% | 84,074,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 66,316,000 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 75,536,300 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.21% | 86,888,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.59% | 25,656,270 |
| Dec 5, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -2.52% | 77,668,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.67% | 95,922,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 2.82% | 87,888,000 |
| Dec 2, 2025 | 0.28 | 0.34 | 0.24 | 0.25 | 0.25 | -9.82% | 141,290,000 |
| Dec 1, 2025 | 0.31 | 0.33 | 0.26 | 0.28 | 0.28 | -14.06% | 114,105,000 |
| Nov 28, 2025 | 0.35 | 0.39 | 0.30 | 0.32 | 0.32 | -4.48% | 70,072,000 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -10.67% | 65,462,000 |
| Nov 26, 2025 | 0.41 | 0.43 | 0.37 | 0.38 | 0.38 | -6.25% | 107,526,000 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | - | 92,402,000 |
| Nov 24, 2025 | 0.46 | 0.47 | 0.40 | 0.40 | 0.40 | -13.04% | 103,380,000 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -1.08% | 84,478,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -3.12% | 78,340,000 |
| Nov 19, 2025 | 0.47 | 0.50 | 0.44 | 0.48 | 0.48 | 3.23% | 86,076,000 |
| Nov 18, 2025 | 0.43 | 0.55 | 0.38 | 0.47 | 0.47 | 5.68% | 106,340,000 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 18,503,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -10.38% | 66,252,070 |
| Nov 13, 2025 | 0.59 | 0.60 | 0.52 | 0.53 | 0.53 | -7.02% | 42,920,020 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -3.39% | 65,960,000 |
| Nov 11, 2025 | 0.50 | 0.62 | 0.50 | 0.59 | 0.59 | 19.19% | 91,953,090 |
| Nov 10, 2025 | 0.48 | 0.55 | 0.47 | 0.50 | 0.50 | 3.13% | 67,110,220 |
| Nov 7, 2025 | 0.45 | 0.53 | 0.44 | 0.48 | 0.48 | 4.35% | 58,952,000 |
| Nov 6, 2025 | 0.45 | 0.51 | 0.44 | 0.46 | 0.46 | 2.22% | 46,232,390 |