E&P Global Holdings Limited (HKG:1142)
Hong Kong · Delayed Price · Currency is HKD 0.1520
+0.0370 (32.17%)
Mar 5, 2026, 4:08 PM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.13 | 0.23 | 0.13 | 0.15 | 0.15 | 32.17% | 533,274,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 9,266,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 16,762,000 |
| Mar 2, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 0.85% | 31,698,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 15,728,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 3,780,515 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,236,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 5,948,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 15,006,300 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.53% | 7,246,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.80% | 3,906,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.31% | 65,682,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 64,726,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.49% | 33,168,000 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.14% | 53,911,200 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 63,662,250 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.02% | 80,106,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 71,879,800 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.09% | 79,544,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.13% | 91,618,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 75,740,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.68% | 159,696,500 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 140,468,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 131,908,500 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.70% | 136,958,000 |
| Jan 26, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 12.14% | 146,470,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.99% | 155,020,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.82% | 182,535,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.23% | 179,961,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.41% | 117,186,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 124,404,000 |
| 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 |