Epiworld International Co., Ltd. (HKG:2726)
Hong Kong · Delayed Price · Currency is HKD 83.15
-0.20 (-0.24%)
Sep 22, 2026, 4:08 PM HKT
Epiworld International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.00 | 88.95 | 82.00 | 83.15 | 83.15 | -0.24% | 236,400 |
| Sep 21, 2026 | 82.05 | 84.55 | 80.85 | 83.35 | 83.35 | 2.08% | 227,800 |
| Sep 18, 2026 | 86.00 | 91.85 | 81.65 | 81.65 | 81.65 | -4.73% | 299,350 |
| Sep 17, 2026 | 82.50 | 87.60 | 80.40 | 85.70 | 85.70 | 4.45% | 303,950 |
| Sep 16, 2026 | 82.00 | 84.50 | 78.10 | 82.05 | 82.05 | 0.67% | 182,650 |
| Sep 15, 2026 | 97.00 | 99.65 | 81.35 | 81.50 | 81.50 | -15.72% | 509,050 |
| Sep 14, 2026 | 105.90 | 105.90 | 90.05 | 96.70 | 96.70 | -7.73% | 540,648 |
| Sep 11, 2026 | 102.40 | 105.00 | 96.00 | 104.80 | 104.80 | 4.07% | 311,050 |
| Sep 10, 2026 | 105.00 | 105.00 | 94.50 | 100.70 | 100.70 | -3.64% | 381,750 |
| Sep 9, 2026 | 101.50 | 107.10 | 101.50 | 104.50 | 104.50 | 0.97% | 321,450 |
| Sep 8, 2026 | 105.90 | 108.70 | 102.90 | 103.50 | 103.50 | -2.17% | 364,250 |
| Sep 7, 2026 | 121.80 | 121.80 | 98.30 | 105.80 | 105.80 | -10.11% | 607,033 |
| Sep 4, 2026 | 106.20 | 118.80 | 106.20 | 117.70 | 117.70 | 10.93% | 280,750 |
| Sep 3, 2026 | 117.20 | 117.90 | 104.00 | 106.10 | 106.10 | -9.39% | 276,150 |
| Sep 2, 2026 | 106.20 | 120.50 | 104.70 | 117.10 | 117.10 | 10.37% | 301,750 |
| Sep 1, 2026 | 105.50 | 106.50 | 103.20 | 106.10 | 106.10 | 0.76% | 224,050 |
| Aug 31, 2026 | 104.20 | 105.90 | 101.50 | 105.30 | 105.30 | 1.25% | 195,350 |
| Aug 28, 2026 | 102.60 | 105.00 | 101.20 | 104.00 | 104.00 | 1.46% | 196,700 |
| Aug 27, 2026 | 104.70 | 105.10 | 102.30 | 102.50 | 102.50 | -2.01% | 206,852 |
| Aug 26, 2026 | 102.10 | 106.50 | 101.10 | 104.60 | 104.60 | 2.55% | 195,100 |
| Aug 25, 2026 | 100.40 | 103.00 | 99.30 | 102.00 | 102.00 | 1.69% | 198,600 |
| Aug 24, 2026 | 102.70 | 103.00 | 99.15 | 100.30 | 100.30 | -2.34% | 207,000 |
| Aug 21, 2026 | 103.00 | 104.70 | 102.00 | 102.70 | 102.70 | -0.19% | 196,000 |
| Aug 20, 2026 | 102.80 | 107.30 | 102.40 | 102.90 | 102.90 | -0.29% | 192,350 |
| Aug 19, 2026 | 109.40 | 109.40 | 100.00 | 103.20 | 103.20 | -5.75% | 230,115 |
| Aug 18, 2026 | 108.80 | 110.00 | 105.00 | 109.50 | 109.50 | 0.74% | 186,500 |
| Aug 17, 2026 | 104.10 | 110.20 | 103.90 | 108.70 | 108.70 | 4.52% | 187,800 |
| Aug 14, 2026 | 107.30 | 107.50 | 103.70 | 104.00 | 104.00 | -2.99% | 220,950 |
| Aug 13, 2026 | 108.50 | 114.10 | 105.60 | 107.20 | 107.20 | -1.11% | 203,850 |
| Aug 12, 2026 | 104.40 | 110.60 | 104.20 | 108.40 | 108.40 | 3.93% | 241,650 |
| Aug 11, 2026 | 106.50 | 115.00 | 101.30 | 104.30 | 104.30 | -1.97% | 240,850 |
| Aug 10, 2026 | 103.90 | 110.40 | 103.90 | 106.40 | 106.40 | 2.50% | 233,450 |
| Aug 7, 2026 | 102.70 | 107.70 | 101.90 | 103.80 | 103.80 | 1.17% | 226,300 |
| Aug 6, 2026 | 105.00 | 105.60 | 102.40 | 102.60 | 102.60 | -2.29% | 227,700 |
| Aug 5, 2026 | 101.10 | 105.30 | 99.10 | 105.00 | 105.00 | 4.37% | 253,567 |
| Aug 4, 2026 | 100.00 | 102.40 | 97.55 | 100.60 | 100.60 | 1.21% | 234,850 |
| Aug 3, 2026 | 98.00 | 103.80 | 96.25 | 99.40 | 99.40 | 1.64% | 233,800 |
| Jul 31, 2026 | 97.40 | 104.60 | 97.00 | 97.80 | 97.80 | 0.57% | 203,650 |
| Jul 30, 2026 | 97.90 | 100.20 | 93.90 | 97.25 | 97.25 | -0.56% | 209,550 |
| Jul 29, 2026 | 98.05 | 99.50 | 90.60 | 97.80 | 97.80 | -0.20% | 207,588 |
| Jul 28, 2026 | 104.00 | 105.90 | 96.75 | 98.00 | 98.00 | -6.67% | 250,750 |
| Jul 27, 2026 | 103.50 | 105.80 | 102.00 | 105.00 | 105.00 | 1.65% | 234,150 |
| Jul 24, 2026 | 102.80 | 105.00 | 102.00 | 103.30 | 103.30 | 0.68% | 196,750 |
| Jul 23, 2026 | 102.20 | 106.40 | 101.50 | 102.60 | 102.60 | 0.59% | 193,400 |
| Jul 22, 2026 | 102.50 | 105.40 | 99.90 | 102.00 | 102.00 | -0.29% | 200,950 |
| Jul 21, 2026 | 102.10 | 106.30 | 100.70 | 102.30 | 102.30 | 0.39% | 225,550 |
| Jul 20, 2026 | 96.05 | 103.00 | 96.05 | 101.90 | 101.90 | 6.15% | 233,150 |
| Jul 17, 2026 | 105.20 | 105.20 | 93.05 | 96.00 | 96.00 | -8.75% | 234,700 |
| Jul 16, 2026 | 104.80 | 110.00 | 102.00 | 105.20 | 105.20 | 0.96% | 263,100 |
| Jul 15, 2026 | 103.20 | 105.60 | 101.50 | 104.20 | 104.20 | 1.56% | 191,400 |