Epiworld International Co., Ltd. (HKG:2726)
Hong Kong · Delayed Price · Currency is HKD 107.90
-1.60 (-1.46%)
Jun 10, 2026, 11:39 AM HKT
Epiworld International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 109.10 | 113.00 | 106.40 | 109.50 | 109.50 | 0.37% | 242,710 |
| Jun 8, 2026 | 104.70 | 110.60 | 102.10 | 109.10 | 109.10 | 2.73% | 301,950 |
| Jun 5, 2026 | 108.00 | 108.70 | 103.80 | 106.20 | 106.20 | -1.39% | 140,950 |
| Jun 4, 2026 | 108.20 | 110.90 | 106.00 | 107.70 | 107.70 | -0.37% | 255,550 |
| Jun 3, 2026 | 106.00 | 109.10 | 106.00 | 108.10 | 108.10 | 2.27% | 170,400 |
| Jun 2, 2026 | 104.60 | 107.30 | 103.40 | 105.70 | 105.70 | 1.15% | 224,050 |
| Jun 1, 2026 | 105.60 | 108.70 | 103.70 | 104.50 | 104.50 | -0.95% | 277,950 |
| May 29, 2026 | 115.00 | 116.00 | 105.30 | 105.50 | 105.50 | -8.02% | 166,950 |
| May 28, 2026 | 114.00 | 116.00 | 111.30 | 114.70 | 114.70 | 0.61% | 186,500 |
| May 27, 2026 | 106.80 | 119.60 | 105.00 | 114.00 | 114.00 | 7.45% | 373,750 |
| May 26, 2026 | 105.30 | 108.00 | 104.00 | 106.10 | 106.10 | 0.95% | 240,800 |
| May 22, 2026 | 104.40 | 108.70 | 104.40 | 105.10 | 105.10 | 0.77% | 247,550 |
| May 21, 2026 | 111.50 | 113.60 | 103.70 | 104.30 | 104.30 | -6.29% | 138,950 |
| May 20, 2026 | 113.80 | 113.90 | 110.00 | 111.30 | 111.30 | -1.68% | 122,400 |
| May 19, 2026 | 105.90 | 113.40 | 103.10 | 113.20 | 113.20 | 7.71% | 160,650 |
| May 18, 2026 | 108.00 | 111.00 | 103.20 | 105.10 | 105.10 | -3.40% | 193,400 |
| May 15, 2026 | 124.00 | 126.40 | 108.50 | 108.80 | 108.80 | -10.97% | 363,050 |
| May 14, 2026 | 108.50 | 131.00 | 105.00 | 122.20 | 122.20 | 12.73% | 789,750 |
| May 13, 2026 | 109.80 | 109.80 | 102.20 | 108.40 | 108.40 | -1.00% | 167,150 |
| May 12, 2026 | 110.30 | 113.00 | 109.00 | 109.50 | 109.50 | -0.45% | 128,750 |
| May 11, 2026 | 113.20 | 117.50 | 109.00 | 110.00 | 110.00 | -3.00% | 233,000 |
| May 8, 2026 | 116.50 | 116.50 | 111.20 | 113.40 | 113.40 | -2.58% | 234,550 |
| May 7, 2026 | 105.80 | 118.00 | 105.80 | 116.40 | 116.40 | 10.33% | 331,750 |
| May 6, 2026 | 109.90 | 109.90 | 103.30 | 105.50 | 105.50 | -4.00% | 243,950 |
| May 5, 2026 | 107.20 | 110.60 | 105.10 | 109.90 | 109.90 | 2.61% | 233,050 |
| May 4, 2026 | 104.00 | 109.70 | 102.20 | 107.10 | 107.10 | 3.38% | 228,550 |
| Apr 30, 2026 | 104.30 | 107.80 | 100.10 | 103.60 | 103.60 | -0.58% | 226,500 |
| Apr 29, 2026 | 105.80 | 109.20 | 103.80 | 104.20 | 104.20 | -1.42% | 284,000 |
| Apr 28, 2026 | 111.10 | 113.60 | 104.10 | 105.70 | 105.70 | -4.77% | 238,350 |
| Apr 27, 2026 | 107.50 | 116.20 | 105.10 | 111.00 | 111.00 | 3.35% | 253,150 |
| Apr 24, 2026 | 105.00 | 108.80 | 105.00 | 107.40 | 107.40 | 1.70% | 160,350 |
| Apr 23, 2026 | 107.70 | 109.60 | 103.30 | 105.60 | 105.60 | -1.95% | 173,300 |
| Apr 22, 2026 | 112.00 | 113.40 | 105.40 | 107.70 | 107.70 | -5.03% | 208,750 |
| Apr 21, 2026 | 109.40 | 115.00 | 108.60 | 113.40 | 113.40 | 3.47% | 192,400 |
| Apr 20, 2026 | 109.70 | 115.00 | 107.70 | 109.60 | 109.60 | 0.09% | 236,100 |
| Apr 17, 2026 | 110.00 | 111.00 | 105.70 | 109.50 | 109.50 | -0.64% | 181,450 |
| Apr 16, 2026 | 106.60 | 110.20 | 104.60 | 110.20 | 110.20 | 3.38% | 198,750 |
| Apr 15, 2026 | 115.00 | 117.50 | 101.20 | 106.60 | 106.60 | -8.10% | 262,850 |
| Apr 14, 2026 | 119.30 | 120.50 | 115.00 | 116.00 | 116.00 | -2.77% | 217,150 |
| Apr 13, 2026 | 112.00 | 122.00 | 109.00 | 119.30 | 119.30 | 5.95% | 254,250 |
| Apr 10, 2026 | 115.30 | 117.40 | 107.70 | 112.60 | 112.60 | -2.34% | 160,500 |
| Apr 9, 2026 | 111.20 | 122.00 | 109.60 | 115.30 | 115.30 | 3.87% | 322,500 |
| Apr 8, 2026 | 106.80 | 111.90 | 99.90 | 111.00 | 111.00 | 4.03% | 197,050 |
| Apr 2, 2026 | 106.90 | 114.70 | 105.00 | 106.70 | 106.70 | -1.11% | 223,350 |
| Apr 1, 2026 | 94.60 | 111.50 | 94.60 | 107.90 | 107.90 | 14.06% | 265,850 |
| Mar 31, 2026 | 102.00 | 102.80 | 92.40 | 94.60 | 94.60 | -8.16% | 273,750 |