Eprint Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.430	0.430	0.430	0.430	0.430	200,000
2024-02-08	0.365	0.430	0.365	0.430	0.430	72,000
2024-02-07	0.440	0.440	0.440	0.440	0.440	0
2024-02-06	0.400	0.440	0.360	0.440	0.440	224,000
2024-02-05	0.410	0.410	0.410	0.410	0.410	0
2024-02-02	0.420	0.420	0.420	0.420	0.420	0
2024-02-01	0.425	0.425	0.425	0.425	0.425	0
2024-01-31	0.425	0.425	0.425	0.425	0.425	0
2024-01-30	0.395	0.425	0.395	0.425	0.425	24,000
2024-01-29	0.425	0.425	0.425	0.425	0.425	8,000
2024-01-26	0.435	0.435	0.435	0.435	0.435	16,000
2024-01-25	0.435	0.435	0.435	0.435	0.435	8,000
2024-01-24	0.415	0.445	0.410	0.435	0.435	108,000
2024-01-23	0.450	0.450	0.450	0.450	0.450	0
2024-01-22	0.465	0.465	0.465	0.465	0.465	0
2024-01-19	0.450	0.465	0.450	0.465	0.465	260,000
2024-01-18	0.415	0.470	0.415	0.460	0.460	1,564,000
2024-01-17	0.395	0.460	0.395	0.415	0.415	1,048,000
2024-01-16	0.370	0.400	0.370	0.395	0.395	2,004,000
2024-01-15	0.375	0.385	0.345	0.370	0.370	1,456,000
2024-01-12	0.355	0.365	0.345	0.345	0.345	440,000
2024-01-11	0.305	0.350	0.305	0.340	0.340	1,576,000
2024-01-10	0.290	0.290	0.290	0.290	0.290	216,000
2024-01-09	0.285	0.310	0.285	0.305	0.305	248,000
2024-01-08	0.310	0.310	0.310	0.310	0.310	0
2024-01-05	0.310	0.310	0.310	0.310	0.310	12,000
2024-01-04	0.300	0.310	0.300	0.310	0.310	320,000
2024-01-03	0.305	0.305	0.305	0.305	0.305	0
2024-01-02	0.310	0.310	0.310	0.310	0.310	0
2023-12-29	0.310	0.310	0.310	0.310	0.310	0
2023-12-28	0.310	0.310	0.310	0.310	0.310	0
2023-12-27	0.310	0.310	0.310	0.310	0.310	0
2023-12-22	0.295	0.315	0.295	0.315	0.315	4,540,000
2023-12-21	0.315	0.315	0.315	0.315	0.315	0
2023-12-20	0.315	0.315	0.315	0.315	0.315	0
2023-12-19	0.300	0.315	0.300	0.315	0.315	104,000
2023-12-18	0.315	0.315	0.315	0.315	0.315	0
2023-12-15	0.320	0.320	0.320	0.320	0.320	0
2023-12-14	0.320	0.320	0.320	0.320	0.320	0
2023-12-13	0.320	0.320	0.320	0.320	0.320	0
2023-12-12	0.320	0.320	0.320	0.320	0.320	372,000
2023-12-11	0.320	0.320	0.320	0.320	0.320	0
2023-12-08	0.325	0.335	0.325	0.330	0.330	16,000
2023-12-07	0.320	0.320	0.285	0.315	0.315	1,344,000
2023-12-06	0.300	0.300	0.295	0.300	0.300	476,000
2023-12-05	0.305	0.305	0.305	0.305	0.305	0
2023-12-04	0.305	0.305	0.305	0.305	0.305	60,000
2023-12-01	0.335	0.335	0.335	0.335	0.335	0
2023-11-30	0.335	0.335	0.335	0.335	0.335	0
2023-11-29	0.335	0.335	0.335	0.335	0.335	0
2023-11-28	0.335	0.335	0.335	0.335	0.335	0
2023-11-27	0.335	0.335	0.335	0.335	0.335	0
2023-11-24	0.335	0.335	0.335	0.335	0.335	0
2023-11-23	0.325	0.335	0.325	0.335	0.335	60,000
2023-11-22	0.345	0.350	0.320	0.320	0.320	264,000
2023-11-21	0.325	0.350	0.305	0.315	0.315	208,000
2023-11-20	0.325	0.325	0.325	0.325	0.325	4,000
2023-11-17	0.270	0.325	0.270	0.325	0.325	188,000
2023-11-16	0.315	0.315	0.315	0.315	0.315	4,000
2023-11-15	0.315	0.315	0.315	0.315	0.315	40,000

← NewerPage 12 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.