Epiworld International Co., Ltd. (HKG:2726)
Hong Kong · Delayed Price · Currency is HKD 74.70
+0.70 (0.95%)
Nov 2, 2026, 2:43 PM HKT
Epiworld International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 76.95 | 77.00 | 73.60 | 74.70 | 74.70 | 0.95% | 107,300 |
| Oct 30, 2026 | 76.45 | 76.45 | 73.15 | 74.00 | 74.00 | -2.57% | 67,100 |
| Oct 29, 2026 | 78.00 | 78.00 | 73.45 | 75.95 | 75.95 | -2.19% | 63,200 |
| Oct 28, 2026 | 75.05 | 77.65 | 74.70 | 77.65 | 77.65 | 3.53% | 71,950 |
| Oct 27, 2026 | 75.55 | 76.80 | 74.20 | 75.00 | 75.00 | -0.79% | 65,150 |
| Oct 26, 2026 | 74.05 | 77.00 | 73.15 | 75.60 | 75.60 | -1.82% | 67,950 |
| Oct 23, 2026 | 74.60 | 77.05 | 70.55 | 77.00 | 77.00 | 4.55% | 124,147 |
| Oct 22, 2026 | 81.10 | 81.10 | 72.80 | 73.65 | 73.65 | -9.69% | 108,450 |
| Oct 21, 2026 | 84.85 | 84.85 | 79.10 | 81.55 | 81.55 | 0.87% | 79,300 |
| Oct 20, 2026 | 80.30 | 83.10 | 78.20 | 80.85 | 80.85 | 0.81% | 95,700 |
| Oct 16, 2026 | 81.60 | 84.00 | 78.80 | 80.20 | 80.20 | 0.25% | 81,100 |
| Oct 15, 2026 | 82.00 | 82.00 | 77.30 | 80.00 | 80.00 | -1.96% | 77,300 |
| Oct 14, 2026 | 79.80 | 82.00 | 75.75 | 81.60 | 81.60 | 3.29% | 157,650 |
| Oct 13, 2026 | 84.60 | 84.65 | 77.65 | 79.00 | 79.00 | -4.42% | 183,200 |
| Oct 12, 2026 | 83.30 | 85.35 | 82.00 | 82.65 | 82.65 | -0.42% | 85,900 |
| Oct 9, 2026 | 85.80 | 89.90 | 78.80 | 83.00 | 83.00 | -3.15% | 164,321 |
| Oct 8, 2026 | 93.55 | 94.30 | 84.25 | 85.70 | 85.70 | -7.85% | 133,021 |
| Oct 7, 2026 | 96.60 | 96.60 | 90.75 | 93.00 | 93.00 | -2.72% | 66,100 |
| Oct 6, 2026 | 96.00 | 97.30 | 93.95 | 95.60 | 95.60 | 0.63% | 60,700 |
| Oct 5, 2026 | 93.55 | 97.00 | 91.40 | 95.00 | 95.00 | 1.55% | 168,850 |
| Oct 2, 2026 | 89.50 | 94.00 | 89.50 | 93.55 | 93.55 | 4.18% | 215,000 |
| Sep 30, 2026 | 91.45 | 95.00 | 85.00 | 89.80 | 89.80 | -0.17% | 215,600 |
| Sep 29, 2026 | 84.85 | 91.95 | 84.65 | 89.95 | 89.95 | 8.18% | 267,200 |
| Sep 28, 2026 | 85.10 | 91.35 | 81.55 | 83.15 | 83.15 | -1.83% | 258,050 |
| Sep 25, 2026 | 91.00 | 92.00 | 84.45 | 84.70 | 84.70 | -4.99% | 211,300 |
| Sep 24, 2026 | 82.90 | 90.95 | 82.00 | 89.15 | 89.15 | 8.06% | 425,150 |
| Sep 23, 2026 | 84.85 | 87.35 | 80.05 | 82.50 | 82.50 | -0.78% | 254,950 |
| 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 |