E Lighting Group Holdings Limited (HKG:8222)
Hong Kong · Delayed Price · Currency is HKD 0.0760
+0.0090 (13.43%)
Jun 1, 2026, 3:55 PM HKT
E Lighting Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.49% | 76,000 |
| May 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 568,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 716,000 |
| May 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.84% | 1,656,000 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 1,684,000 |
| May 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.15% | 7,708,000 |
| May 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 656,000 |
| May 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 820,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 872,000 |
| May 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 6,324,000 |
| May 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.89% | 8,380,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 172,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 40,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.04 | -2.78% | 172,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | - |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 504,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 820,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 8,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 896,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 64,000 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 236,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 412,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 96,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |