E&P Global Holdings Limited (HKG:1142)
Hong Kong · Delayed Price · Currency is HKD 0.1090
-0.0060 (-5.22%)
May 29, 2026, 4:08 PM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.22% | 55,662,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.50% | 51,440,275 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 44,958,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 48,916,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 48,010,000 |
| May 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 64,329,700 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 46,908,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | 45,772,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 50,102,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 44,356,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 46,990,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 53,362,020 |
| May 12, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 9.60% | 70,878,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 44,916,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | 47,622,000 |
| May 7, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.92% | 68,746,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.03% | 56,840,150 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 58,772,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.15% | 51,984,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 49,064,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.52% | 64,672,000 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.45% | 93,038,000 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.16% | 134,724,000 |
| Apr 24, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.80% | 123,754,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.19% | 132,956,000 |
| Apr 22, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 21.01% | 280,824,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.25% | 112,998,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.70% | 116,060,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 109,439,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 115,836,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 113,286,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 114,464,100 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.88% | 142,802,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 169,886,200 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 179,948,000 |
| Apr 8, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 3.96% | 215,908,000 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 119,508,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 123,056,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 115,510,500 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 105,754,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 109,926,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.25% | 130,668,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 110,008,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 122,909,200 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.68% | 139,690,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.25% | 63,904,000 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 113,402,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 116,058,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 115,034,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.31% | 134,246,300 |