E&P Global Holdings Limited (HKG:1142)
Hong Kong · Delayed Price · Currency is HKD 0.1290
-0.0030 (-2.27%)
May 8, 2026, 4:08 PM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,754,005 |
| 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% | 116,060,050 |
| 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% | 115,836,070 |
| 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% | 114,464,150 |
| 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 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 117,948,700 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.07% | 128,828,000 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 6.96% | 139,110,000 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.50% | 169,458,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -12.77% | 136,332,000 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -7.24% | 77,884,000 |
| 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 |