Eprint Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.445	0.500	0.425	0.480	0.480	1,432,000
2023-08-16	0.410	0.450	0.400	0.450	0.450	5,484,000
2023-08-15	0.410	0.410	0.410	0.410	0.410	0
2023-08-14	0.410	0.410	0.410	0.410	0.410	0
2023-08-11	0.400	0.410	0.400	0.410	0.410	116,000
2023-08-10	0.410	0.410	0.410	0.410	0.410	40,000
2023-08-09	0.420	0.420	0.405	0.415	0.415	24,000
2023-08-08	0.420	0.420	0.405	0.410	0.410	76,000
2023-08-07	0.420	0.420	0.420	0.420	0.420	20,000
2023-08-04	0.430	0.430	0.430	0.430	0.430	0
2023-08-03	0.420	0.430	0.405	0.430	0.430	80,000
2023-08-02	0.420	0.430	0.420	0.430	0.430	144,000
2023-08-01	0.430	0.430	0.425	0.425	0.425	28,000
2023-07-31	0.455	0.460	0.440	0.440	0.440	172,000
2023-07-28	0.435	0.445	0.425	0.430	0.430	132,000
2023-07-27	0.435	0.435	0.435	0.435	0.435	0
2023-07-26	0.435	0.435	0.435	0.435	0.435	0
2023-07-25	0.415	0.455	0.415	0.440	0.440	2,860,000
2023-07-24	0.445	0.445	0.410	0.425	0.425	24,000
2023-07-21	0.440	0.485	0.415	0.430	0.430	2,192,000
2023-07-20	0.425	0.425	0.425	0.425	0.425	0
2023-07-19	0.405	0.430	0.400	0.425	0.425	172,000
2023-07-18	0.415	0.415	0.395	0.405	0.405	840,000
2023-07-14	0.405	0.405	0.385	0.395	0.395	1,648,000
2023-07-13	0.405	0.430	0.405	0.430	0.430	108,000
2023-07-12	0.395	0.460	0.395	0.450	0.450	396,000
2023-07-11	0.400	0.430	0.385	0.430	0.430	612,000
2023-07-10	0.395	0.395	0.375	0.395	0.395	24,000
2023-07-07	0.385	0.395	0.385	0.395	0.395	2,444,000
2023-07-06	0.395	0.395	0.395	0.395	0.395	0
2023-07-05	0.395	0.395	0.380	0.395	0.395	12,000
2023-07-04	0.375	0.375	0.375	0.375	0.375	32,000
2023-07-03	0.375	0.375	0.375	0.375	0.375	4,000
2023-06-30	0.380	0.390	0.380	0.390	0.390	108,000
2023-06-29	0.400	0.400	0.400	0.400	0.400	0
2023-06-28	0.380	0.400	0.380	0.400	0.400	128,000
2023-06-27	0.400	0.400	0.400	0.400	0.400	4,000
2023-06-26	0.385	0.385	0.385	0.385	0.385	8,000
2023-06-23	0.410	0.410	0.380	0.410	0.410	80,000
2023-06-21	0.390	0.425	0.380	0.410	0.410	304,000
2023-06-20	0.410	0.425	0.355	0.395	0.395	2,756,000
2023-06-19	0.450	0.450	0.450	0.450	0.450	0
2023-06-16	0.400	0.460	0.400	0.450	0.450	1,152,000
2023-06-15	0.400	0.400	0.400	0.400	0.400	16,000
2023-06-14	0.405	0.405	0.400	0.400	0.400	512,000
2023-06-13	0.400	0.415	0.400	0.415	0.415	496,000
2023-06-12	0.490	0.490	0.425	0.430	0.430	40,000
2023-06-09	0.490	0.490	0.490	0.490	0.490	0
2023-06-08	0.490	0.490	0.490	0.490	0.490	0
2023-06-07	0.430	0.490	0.430	0.490	0.490	20,000
2023-06-06	0.450	0.500	0.435	0.470	0.470	120,000
2023-06-05	0.455	0.455	0.425	0.450	0.450	216,000
2023-06-02	0.385	0.460	0.385	0.455	0.455	2,176,000
2023-06-01	0.395	0.400	0.395	0.395	0.395	532,000
2023-05-31	0.395	0.395	0.380	0.395	0.395	440,000
2023-05-30	0.385	0.430	0.385	0.395	0.395	1,972,000
2023-05-29	0.395	0.400	0.370	0.390	0.390	176,000
2023-05-25	0.420	0.420	0.400	0.415	0.415	588,000
2023-05-24	0.430	0.430	0.420	0.430	0.430	280,000
2023-05-23	0.435	0.435	0.410	0.430	0.430	452,000

← NewerPage 14 of 21 · 1,233 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.