Skip to main content
Esprit Holdings Limited (HKG:0330)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.720
-0.020 (-2.70%)
Apr 29, 2026, 3:59 PM HKT

Esprit Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.740.740.710.73--1.35%97,467
Apr 28, 20260.740.740.710.740.74-2.63%263,880
Apr 27, 20260.740.760.740.760.762.70%38,402
Apr 24, 20260.740.750.730.740.74-2.63%455,596
Apr 23, 20260.750.760.750.760.76-2.56%172,361
Apr 22, 20260.790.790.760.780.78-93,954
Apr 21, 20260.780.780.750.780.782.63%212,861
Apr 20, 20260.770.790.760.760.76-3.80%90,705
Apr 17, 20260.790.800.750.790.793.95%114,998
Apr 16, 20260.790.790.760.760.76-3.80%64,202
Apr 15, 20260.800.800.770.790.79-262,808
Apr 14, 20260.790.790.790.790.793.95%53,582
Apr 13, 20260.800.800.750.760.76-3.80%73,357
Apr 10, 20260.810.810.780.790.79-2.47%113,033
Apr 9, 20260.810.810.810.810.81--
Apr 8, 20260.780.780.780.810.81-12,001
Apr 2, 20260.820.850.750.810.81-11.96%615,414
Apr 1, 20260.910.920.860.920.92-65,040
Mar 31, 20260.930.930.870.920.926.98%88,185
Mar 30, 20260.830.830.830.860.86-3.37%20,682
Mar 27, 20260.890.890.890.890.89-1.11%-
Mar 26, 20260.900.900.900.900.90-3.23%10,649
Mar 25, 20260.870.930.870.930.936.90%30,776
Mar 24, 20260.880.880.840.870.87-1.14%30,302
Mar 23, 20260.880.880.880.880.88-1.12%1,210
Mar 20, 20260.890.890.890.890.89-720
Mar 19, 20260.880.890.860.890.89-1.11%140,191
Mar 18, 20260.900.900.900.900.90-2.17%21,225
Mar 17, 20260.870.920.870.920.923.37%219,688
Mar 16, 20260.890.890.890.890.89-1,537
Mar 13, 20260.880.890.880.890.89-1.11%103,472
Mar 12, 20260.880.900.880.900.90-1,252,202
Mar 11, 20260.900.900.900.900.90-142,935
Mar 10, 20260.910.940.900.900.90-2.17%408,506
Mar 9, 20260.910.920.900.920.92-1.08%240,400
Mar 6, 20260.900.940.900.930.933.33%244,974
Mar 5, 20260.990.990.900.900.90-10.89%583,350
Mar 4, 20260.961.010.961.011.01-0.98%20,491
Mar 3, 20260.961.020.961.021.020.99%90,958
Mar 2, 20261.011.011.011.011.01-14,804
Feb 27, 20261.001.011.001.011.01-46,731
Feb 26, 20261.051.051.011.011.01-5.61%76,611
Feb 25, 20261.021.071.021.071.075.94%77,448
Feb 24, 20261.011.011.011.011.01-1.94%173,663
Feb 23, 20261.011.031.001.031.03-77,415
Feb 20, 20261.061.061.031.031.03-3.74%46,300
Feb 16, 20261.061.071.061.071.074.90%50,000
Feb 13, 20261.021.050.991.021.025.15%354,546
Feb 12, 20260.970.970.970.970.97-2.02%27,852
Feb 11, 20260.991.010.990.990.99-59,427
Feb 10, 20260.991.000.960.990.99-70,610
Feb 9, 20260.990.990.990.990.992.06%91,117
Feb 6, 20260.970.970.970.970.97-12,316
Feb 5, 20260.970.970.970.970.97-11,228
Feb 4, 20260.960.970.960.970.97-98,564
Feb 3, 20261.001.000.960.970.97-2.02%160,598
Feb 2, 20260.971.000.970.990.99-1.00%123,728
Jan 30, 20261.011.011.001.001.00-0.99%57,070
Jan 29, 20261.011.021.011.011.01-0.98%57,250
Jan 28, 20261.081.081.021.021.02-287,053
Jan 27, 20261.001.021.001.021.022.00%111,567
Jan 26, 20261.011.011.001.001.00-1.96%20,152
Jan 23, 20261.031.031.021.021.02-25,142
Jan 22, 20261.021.021.021.021.02-12,181
Jan 21, 20261.021.021.001.021.02-1.92%150,750
Jan 20, 20261.061.061.021.041.04-3.70%126,543
Jan 19, 20261.081.081.081.081.08-2,740
Jan 16, 20261.081.081.081.081.082.86%33,161
Jan 15, 20261.081.101.051.051.05-6.25%258,820
Jan 14, 20261.101.121.081.121.120.90%137,394
Jan 13, 20261.111.121.101.111.110.91%84,844
Jan 12, 20261.121.121.091.101.10-0.90%107,348
Jan 9, 20261.131.131.101.111.11-5.13%289,294
Jan 8, 20261.171.171.171.171.17-1,978
Jan 7, 20261.171.171.171.171.17-11,160
Jan 6, 20261.151.181.151.171.174.46%78,260
Jan 5, 20261.151.151.121.121.12-5.08%80,561
Jan 2, 20261.181.201.181.181.182.61%175,846
Dec 31, 20251.151.151.151.151.154.55%10,561
Dec 30, 20251.121.121.101.101.10-1.79%47,664
Dec 29, 20251.121.121.121.121.12-2.61%43,130
Dec 24, 20251.101.151.101.151.151.77%86,203
Dec 23, 20251.151.151.101.131.13-4.24%74,668
Dec 22, 20251.201.201.201.181.185.36%18,401
Dec 19, 20251.101.121.101.121.120.90%29,781
Dec 18, 20251.111.111.101.111.11-3.48%67,749
Dec 17, 20251.101.151.101.151.150.88%29,550
Dec 16, 20251.171.171.121.141.14-2.56%155,953
Dec 15, 20251.201.221.161.171.17-2.50%186,247
Dec 12, 20251.131.201.131.201.209.09%250,010
Dec 11, 20251.171.171.101.101.10-2.65%31,496
Dec 10, 20251.111.131.071.131.13-5.83%136,107
Dec 9, 20251.121.231.121.201.209.09%91,035
Dec 8, 20251.121.121.091.101.100.92%178,060
Dec 5, 20251.091.091.071.091.093.81%244,203
Dec 4, 20251.031.051.021.051.051.94%52,468
Dec 3, 20251.021.021.021.031.03-13,200
Dec 2, 20251.041.041.031.031.03-1.90%32,103
Dec 1, 20251.031.051.031.051.05-1.87%21,942
Nov 28, 20251.071.071.071.071.07-1.83%68,051