Skip to main content
logo
E&P Global Holdings Limited (HKG:1142)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0920
0.00 (0.00%)
Aug 21, 2026, 4:08 PM HKT

E&P Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.090.090.090.090.09-1,864,000
Aug 20, 20260.100.100.090.090.09-2.13%6,158,425
Aug 19, 20260.090.100.090.090.092.17%20,934,500
Aug 18, 20260.080.090.080.090.099.52%10,686,000
Aug 17, 20260.080.090.080.080.083.70%7,226,025
Aug 14, 20260.080.080.080.080.086.58%1,746,025
Aug 13, 20260.080.080.080.080.081.33%7,158,155
Aug 12, 20260.080.080.080.080.08-5.06%2,658,525
Aug 11, 20260.080.090.080.080.08-8.14%11,656,125
Aug 10, 20260.090.090.080.090.09-2.27%8,750,000
Aug 7, 20260.090.100.090.090.09-4.35%18,222,000
Aug 6, 20260.080.090.080.090.0912.20%45,484,000
Aug 5, 20260.070.080.070.080.0818.84%41,300,000
Aug 4, 20260.070.070.060.070.07-23,934,000
Aug 3, 20260.070.070.070.070.071.47%5,794,000
Jul 31, 20260.070.070.070.070.07-2.86%3,474,000
Jul 30, 20260.070.070.070.070.07-5,978,000
Jul 29, 20260.070.070.070.070.07-4.11%15,436,250
Jul 28, 20260.070.070.070.070.07-1.35%808,000
Jul 27, 20260.070.080.070.070.071.37%2,360,125
Jul 24, 20260.070.070.070.070.074.29%2,476,000
Jul 23, 20260.070.070.070.070.07-4.11%3,379,500
Jul 22, 20260.070.070.070.070.071.39%10,122,000
Jul 21, 20260.070.070.070.070.072.86%7,298,000
Jul 20, 20260.070.070.070.070.071.45%1,624,000
Jul 17, 20260.070.070.070.070.07-4.17%3,194,100
Jul 16, 20260.080.080.070.070.07-4.00%12,322,385
Jul 15, 20260.080.090.070.080.08-1.32%2,188,000
Jul 14, 20260.080.080.070.080.08-3.80%2,846,000
Jul 13, 20260.080.090.080.080.08-7.06%5,768,000
Jul 10, 20260.090.090.080.090.09-1.16%30,016,065
Jul 9, 20260.090.090.080.090.091.18%28,176,000
Jul 8, 20260.080.090.080.090.091.19%63,462,005
Jul 7, 20260.090.090.080.080.08-3.45%62,510,000
Jul 6, 20260.090.090.080.090.09-5.43%69,086,000
Jul 3, 20260.090.100.090.090.098.24%77,644,250
Jul 2, 20260.080.090.070.090.0911.84%77,146,000
Jun 30, 20260.070.080.060.080.0822.58%92,720,000
Jun 29, 20260.070.070.060.060.06-10.14%104,374,000
Jun 26, 20260.070.070.070.070.07-2.82%10,700,000
Jun 25, 20260.070.080.070.070.07-8.97%8,786,125
Jun 24, 20260.080.080.080.080.081.30%3,367,500
Jun 23, 20260.080.080.080.080.08-7.23%4,750,000
Jun 22, 20260.090.090.080.080.08-7.78%12,552,000
Jun 18, 20260.090.090.090.090.09-1.10%24,722,000
Jun 17, 20260.090.110.090.090.092.25%46,866,100
Jun 16, 20260.080.090.080.090.0915.58%28,670,000
Jun 15, 20260.080.080.070.080.08-1.28%22,205,000
Jun 12, 20260.080.080.080.080.08-1.27%41,971,400
Jun 11, 20260.100.100.080.080.08-21.00%81,217,000