Eprint Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.660	0.670	0.630	0.670	0.670	1,072,000
2023-02-20	0.660	0.660	0.630	0.650	0.650	392,000
2023-02-17	0.650	0.670	0.620	0.670	0.670	956,000
2023-02-16	0.650	0.650	0.620	0.650	0.650	176,000
2023-02-15	0.610	0.650	0.610	0.650	0.650	128,000
2023-02-14	0.660	0.660	0.600	0.630	0.630	756,000
2023-02-13	0.650	0.670	0.640	0.660	0.660	704,000
2023-02-10	0.660	0.680	0.640	0.680	0.680	340,000
2023-02-09	0.620	0.660	0.620	0.660	0.660	416,000
2023-02-08	0.610	0.630	0.610	0.620	0.620	324,000
2023-02-07	0.610	0.680	0.610	0.640	0.640	3,248,000
2023-02-06	0.610	0.640	0.610	0.630	0.630	796,000
2023-02-03	0.630	0.640	0.540	0.640	0.640	1,020,000
2023-02-02	0.650	0.660	0.630	0.640	0.640	900,000
2023-02-01	0.700	0.700	0.650	0.680	0.680	740,000
2023-01-31	0.690	0.710	0.670	0.700	0.700	1,532,000
2023-01-30	0.650	0.700	0.600	0.690	0.690	1,056,000
2023-01-27	0.620	0.650	0.600	0.650	0.650	604,000
2023-01-26	0.620	0.640	0.600	0.640	0.640	140,000
2023-01-20	0.570	0.640	0.560	0.620	0.620	1,620,000
2023-01-19	0.600	0.630	0.590	0.610	0.610	560,000
2023-01-18	0.640	0.640	0.600	0.600	0.600	520,000
2023-01-17	0.540	0.680	0.540	0.650	0.650	7,056,000
2023-01-16	0.550	0.560	0.530	0.540	0.540	340,000
2023-01-13	0.510	0.580	0.510	0.580	0.580	1,168,000
2023-01-12	0.580	0.580	0.540	0.550	0.550	848,000
2023-01-11	0.640	0.640	0.540	0.580	0.580	2,260,000
2023-01-10	0.465	0.620	0.440	0.580	0.580	7,260,000
2023-01-09	0.440	0.475	0.425	0.465	0.465	3,492,000
2023-01-06	0.415	0.455	0.405	0.440	0.440	1,708,000
2023-01-05	0.420	0.430	0.405	0.415	0.415	368,000
2023-01-04	0.400	0.450	0.390	0.415	0.415	1,756,000
2023-01-03	0.390	0.400	0.390	0.390	0.390	568,000
2022-12-30	0.415	0.420	0.395	0.410	0.410	2,056,000
2022-12-29	0.420	0.425	0.410	0.415	0.415	1,300,000
2022-12-28	0.440	0.475	0.420	0.430	0.430	2,032,000
2022-12-23	0.405	0.485	0.405	0.440	0.440	3,448,000
2022-12-22	0.450	0.455	0.395	0.420	0.420	5,916,000
2022-12-21	0.480	0.500	0.415	0.450	0.450	2,320,000
2022-12-20	0.620	0.620	0.355	0.480	0.480	26,204,000
2022-12-19	0.790	0.800	0.670	0.700	0.700	4,664,000
2022-12-16	0.670	0.790	0.600	0.790	0.790	8,432,000
2022-12-15	0.690	0.700	0.580	0.640	0.640	4,396,000
2022-12-14	0.710	0.740	0.430	0.700	0.700	15,200,000
2022-12-13	0.800	0.830	0.620	0.690	0.690	27,264,000
2022-12-12	0.720	0.820	0.700	0.800	0.800	77,730,718
2022-12-09	0.720	0.760	0.670	0.710	0.710	84,416,000
2022-12-08	0.590	0.730	0.510	0.720	0.720	27,420,000
2022-12-07	0.405	0.620	0.405	0.610	0.610	18,304,000
2022-12-06	0.395	0.410	0.385	0.400	0.400	2,572,000
2022-12-05	0.385	0.415	0.380	0.410	0.410	1,638,000
2022-12-02	0.355	0.415	0.355	0.385	0.385	2,132,000
2022-12-01	0.400	0.415	0.390	0.405	0.405	908,000
2022-11-30	0.410	0.445	0.410	0.415	0.415	2,952,000
2022-11-29	0.350	0.500	0.350	0.440	0.440	11,180,000
2022-11-28	0.355	0.380	0.350	0.360	0.360	3,972,000
2022-11-25	0.440	0.440	0.370	0.405	0.405	6,244,000
2022-11-24	0.400	0.500	0.400	0.415	0.415	8,594,000
2022-11-23	0.305	0.440	0.250	0.425	0.425	12,220,000
2022-11-22	0.350	0.385	0.305	0.320	0.320	13,844,000

← NewerPage 16 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.