Skip to main content
logo
E&P Global Holdings Limited (HKG:1142)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0550
-0.0090 (-14.06%)
Oct 2, 2026, 4:08 PM HKT

E&P Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20260.060.060.060.060.066.67%12,160,000
Sep 29, 20260.070.070.060.060.06-10.45%46,120,015
Sep 28, 20260.070.070.060.070.07-16.25%54,786,000
Sep 25, 20260.080.080.070.080.082.56%9,708,000
Sep 24, 20260.080.080.070.080.08-2.50%7,590,000
Sep 23, 20260.080.080.080.080.081.27%8,854,000
Sep 22, 20260.080.080.080.080.08-1.25%6,768,070
Sep 21, 20260.090.090.080.080.08-5.88%6,498,000
Sep 18, 20260.090.090.080.090.09-2.30%8,494,000
Sep 17, 20260.080.090.080.090.0910.13%5,758,000
Sep 16, 20260.080.080.080.080.08-3.66%4,792,000
Sep 15, 20260.080.080.080.080.08-3.53%2,084,025
Sep 14, 20260.090.090.080.090.091.19%720,000
Sep 11, 20260.090.090.080.080.08-1.18%1,344,000
Sep 10, 20260.090.090.090.090.09-5.56%2,732,025
Sep 9, 20260.090.090.090.090.09-1,292,000
Sep 8, 20260.090.090.090.090.09-1.10%5,040,000
Sep 7, 20260.100.100.090.090.09-1.09%4,924,000
Sep 4, 20260.090.090.090.090.091.10%3,472,160
Sep 3, 20260.090.090.090.090.092.25%3,726,000
Sep 2, 20260.090.090.090.090.092.30%1,996,050
Sep 1, 20260.090.090.090.090.091.16%2,240,000
Aug 31, 20260.090.090.090.090.09-6.52%4,681,580
Aug 28, 20260.100.100.090.090.091.10%4,826,000
Aug 27, 20260.090.090.090.090.09-3.19%5,536,000
Aug 26, 20260.090.090.090.090.091.08%4,592,000
Aug 25, 20260.090.100.090.090.09-2.11%3,930,000
Aug 24, 20260.090.100.090.100.103.26%22,563,130
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