Eprint Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.305	0.305	0.285	0.295	0.295	540,000
2023-11-13	0.305	0.305	0.305	0.305	0.305	4,000
2023-11-10	0.320	0.320	0.320	0.320	0.320	0
2023-11-09	0.300	0.320	0.280	0.320	0.320	216,000
2023-11-08	0.325	0.325	0.325	0.325	0.325	0
2023-11-07	0.330	0.330	0.305	0.330	0.330	36,000
2023-11-06	0.345	0.345	0.345	0.345	0.345	96,000
2023-11-03	0.350	0.350	0.345	0.345	0.345	8,000
2023-11-02	0.330	0.340	0.330	0.340	0.340	2,276,000
2023-11-01	0.305	0.305	0.305	0.305	0.305	0
2023-10-31	0.305	0.305	0.305	0.305	0.305	28,000
2023-10-30	0.310	0.310	0.305	0.305	0.305	1,068,000
2023-10-27	0.325	0.325	0.325	0.325	0.325	0
2023-10-26	0.305	0.325	0.295	0.325	0.325	432,000
2023-10-25	0.345	0.345	0.345	0.345	0.345	0
2023-10-24	0.345	0.345	0.345	0.345	0.345	0
2023-10-20	0.350	0.350	0.350	0.350	0.350	0
2023-10-19	0.350	0.350	0.350	0.350	0.350	4,000
2023-10-18	0.335	0.350	0.335	0.345	0.345	24,000
2023-10-17	0.320	0.330	0.320	0.330	0.330	820,000
2023-10-16	0.335	0.350	0.305	0.320	0.320	904,000
2023-10-13	0.375	0.375	0.365	0.365	0.365	288,000
2023-10-12	0.355	0.390	0.355	0.360	0.360	748,000
2023-10-11	0.340	0.365	0.320	0.340	0.340	584,000
2023-10-10	0.380	0.380	0.300	0.335	0.335	1,348,000
2023-10-09	0.415	0.415	0.395	0.395	0.395	252,000
2023-10-06	0.405	0.405	0.405	0.405	0.405	120,000
2023-10-05	0.455	0.455	0.380	0.405	0.405	400,000
2023-10-04	0.435	0.445	0.420	0.435	0.435	60,000
2023-10-03	0.420	0.420	0.420	0.420	0.420	4,000
2023-09-29	0.420	0.430	0.420	0.430	0.430	24,000
2023-09-28	0.430	0.430	0.420	0.430	0.430	100,000
2023-09-27	0.425	0.425	0.425	0.425	0.425	12,000
2023-09-26	0.440	0.465	0.430	0.430	0.430	96,000
2023-09-25	0.435	0.455	0.435	0.455	0.455	168,000
2023-09-22	0.425	0.435	0.420	0.435	0.435	68,000
2023-09-21	0.425	0.425	0.405	0.425	0.425	60,000
2023-09-20	0.420	0.420	0.420	0.420	0.420	0
2023-09-19	0.425	0.430	0.415	0.420	0.420	132,000
2023-09-18	0.430	0.435	0.415	0.430	0.430	96,000
2023-09-15	0.440	0.460	0.430	0.445	0.445	2,652,000
2023-09-14	0.445	0.445	0.445	0.445	0.445	0
2023-09-13	0.425	0.455	0.425	0.445	0.445	204,000
2023-09-12	0.460	0.460	0.460	0.460	0.460	0
2023-09-11	0.460	0.460	0.420	0.460	0.460	56,000
2023-09-07	0.460	0.465	0.450	0.455	0.455	112,000
2023-09-06	0.570	0.570	0.460	0.460	0.460	128,000
2023-09-05	0.510	0.510	0.510	0.510	0.510	0
2023-09-04	0.510	0.520	0.490	0.520	0.520	112,000
2023-08-31	0.550	0.550	0.540	0.540	0.540	4,000
2023-08-30	0.520	0.530	0.510	0.530	0.530	856,000
2023-08-29	0.550	0.550	0.550	0.550	0.550	0
2023-08-28	0.550	0.550	0.550	0.550	0.550	0
2023-08-25	0.600	0.600	0.520	0.550	0.550	1,176,000
2023-08-24	0.590	0.620	0.570	0.600	0.600	1,340,000
2023-08-23	0.540	0.590	0.520	0.590	0.590	1,672,000
2023-08-22	0.500	0.540	0.500	0.540	0.540	1,176,000
2023-08-21	0.500	0.540	0.465	0.500	0.500	2,940,000
2023-08-18	0.480	0.510	0.465	0.500	0.500	720,000
2023-08-17	0.445	0.500	0.425	0.480	0.480	1,432,000

← NewerPage 13 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.