Eprint Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.455	0.475	0.455	0.470	0.470	6,712,000
2024-05-10	0.425	0.460	0.420	0.455	0.455	4,596,000
2024-05-09	0.435	0.435	0.435	0.435	0.435	44,000
2024-05-08	0.460	0.460	0.440	0.450	0.450	676,000
2024-05-07	0.490	0.490	0.465	0.480	0.480	132,000
2024-05-06	0.495	0.510	0.470	0.495	0.495	1,532,000
2024-05-03	0.540	0.540	0.495	0.495	0.495	2,048,000
2024-05-02	0.480	0.560	0.480	0.530	0.530	7,968,000
2024-04-30	0.500	0.500	0.455	0.460	0.460	648,000
2024-04-29	0.460	0.510	0.460	0.510	0.510	864,000
2024-04-26	0.480	0.480	0.435	0.470	0.470	608,000
2024-04-25	0.425	0.550	0.415	0.470	0.470	3,568,000
2024-04-24	0.405	0.415	0.405	0.415	0.415	200,000
2024-04-23	0.395	0.395	0.395	0.395	0.395	0
2024-04-22	0.395	0.395	0.395	0.395	0.395	0
2024-04-19	0.405	0.405	0.395	0.395	0.395	332,000
2024-04-18	0.400	0.465	0.400	0.430	0.430	1,904,000
2024-04-17	0.400	0.400	0.400	0.400	0.400	0
2024-04-16	0.400	0.400	0.395	0.400	0.400	60,000
2024-04-15	0.395	0.405	0.380	0.405	0.405	248,000
2024-04-12	0.405	0.405	0.395	0.395	0.395	24,000
2024-04-11	0.390	0.395	0.390	0.395	0.395	16,000
2024-04-10	0.405	0.405	0.405	0.405	0.405	372,000
2024-04-09	0.400	0.400	0.390	0.390	0.390	220,000
2024-04-08	0.400	0.405	0.400	0.405	0.405	143,000
2024-04-05	0.415	0.415	0.390	0.400	0.400	336,000
2024-04-03	0.400	0.400	0.400	0.400	0.400	120,000
2024-04-02	0.440	0.440	0.390	0.415	0.415	692,000
2024-03-28	0.385	0.500	0.385	0.460	0.460	1,512,000
2024-03-27	0.430	0.430	0.390	0.405	0.405	420,000
2024-03-26	0.440	0.440	0.420	0.420	0.420	56,000
2024-03-25	0.405	0.415	0.395	0.415	0.415	264,000
2024-03-22	0.440	0.445	0.400	0.430	0.430	504,000
2024-03-21	0.405	0.440	0.390	0.410	0.410	232,000
2024-03-20	0.455	0.485	0.415	0.470	0.470	276,000
2024-03-19	0.380	0.530	0.380	0.470	0.470	1,472,000
2024-03-18	0.380	0.380	0.380	0.380	0.380	8,000
2024-03-15	0.385	0.385	0.385	0.385	0.385	80,000
2024-03-14	0.380	0.385	0.380	0.385	0.385	200,000
2024-03-13	0.380	0.395	0.370	0.380	0.380	256,000
2024-03-12	0.425	0.425	0.385	0.395	0.395	932,000
2024-03-11	0.420	0.455	0.410	0.420	0.420	100,000
2024-03-08	0.390	0.430	0.390	0.420	0.420	688,000
2024-03-07	0.405	0.430	0.385	0.425	0.425	548,000
2024-03-06	0.475	0.475	0.415	0.445	0.445	1,048,000
2024-03-05	0.490	0.490	0.490	0.490	0.490	4,000
2024-03-04	0.490	0.520	0.485	0.495	0.495	12,112,000
2024-03-01	0.600	0.600	0.460	0.500	0.500	3,624,000
2024-02-29	0.410	0.550	0.410	0.550	0.550	2,992,000
2024-02-28	0.390	0.395	0.390	0.395	0.395	8,000
2024-02-27	0.400	0.400	0.385	0.400	0.400	24,000
2024-02-26	0.390	0.420	0.390	0.420	0.420	8,000
2024-02-23	0.375	0.405	0.375	0.405	0.405	24,000
2024-02-22	0.390	0.420	0.390	0.420	0.420	60,000
2024-02-21	0.380	0.425	0.380	0.420	0.420	52,000
2024-02-20	0.425	0.425	0.425	0.425	0.425	0
2024-02-19	0.425	0.425	0.425	0.425	0.425	0
2024-02-16	0.425	0.425	0.425	0.425	0.425	0
2024-02-15	0.425	0.425	0.425	0.425	0.425	0
2024-02-14	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-05	0.0090 HKD
2021-12-09	0.0080 HKD
2019-08-20	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.