E&P Global Holdings Limited (HKG:1142)
Hong Kong
· Delayed Price · Currency is HKD 0.125
+0.002 (1.63%)
Mar 10, 2026, 11:59 AM HKT
E&P Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | 1.63% | 66,714,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -12.77% | 136,332,000 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -7.24% | 77,884,000 |
| Mar 5, 2026 | 0.13 | 0.23 | 0.13 | 0.15 | 0.15 | 32.17% | 533,274,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 9,266,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 16,762,000 |
| Mar 2, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 0.85% | 31,698,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 15,728,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 3,780,515 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,236,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 5,948,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 15,006,300 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.53% | 7,246,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.80% | 3,906,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.31% | 65,682,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 64,726,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.49% | 33,168,000 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.14% | 53,911,200 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 63,662,250 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.02% | 80,106,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 71,879,800 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.09% | 79,544,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.13% | 91,618,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 75,740,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.68% | 159,696,500 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 140,468,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 131,908,500 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.70% | 136,958,000 |
| Jan 26, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 12.14% | 146,470,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.99% | 155,020,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.82% | 182,535,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.23% | 179,961,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.41% | 117,186,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 124,404,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.96% | 149,018,100 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 133,154,000 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 117,874,000 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 122,938,000 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 120,438,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.34% | 114,076,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -0.93% | 121,424,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.00% | 118,366,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 106,950,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 96,402,060 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 102,284,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 55,378,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.82% | 109,662,000 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -5.00% | 129,564,000 |
| Dec 24, 2025 | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 50,730,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 102,806,200 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.10% | 99,104,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | 111,284,500 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 96,498,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.55% | 99,408,030 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 94,146,000 |
| Dec 15, 2025 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | 0.42% | 158,479,800 |
| Dec 12, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.59% | 84,074,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 66,316,000 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 75,536,300 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.21% | 86,888,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.59% | 25,656,270 |
| Dec 5, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -2.52% | 77,668,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.67% | 95,922,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 2.82% | 87,888,000 |
| Dec 2, 2025 | 0.28 | 0.34 | 0.24 | 0.25 | 0.25 | -9.82% | 141,290,000 |
| Dec 1, 2025 | 0.31 | 0.33 | 0.26 | 0.28 | 0.28 | -14.06% | 114,105,000 |
| Nov 28, 2025 | 0.35 | 0.39 | 0.30 | 0.32 | 0.32 | -4.48% | 70,072,000 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -10.67% | 65,462,000 |
| Nov 26, 2025 | 0.41 | 0.43 | 0.37 | 0.38 | 0.38 | -6.25% | 107,526,000 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | - | 92,402,000 |
| Nov 24, 2025 | 0.46 | 0.47 | 0.40 | 0.40 | 0.40 | -13.04% | 103,380,000 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -1.08% | 84,478,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -3.12% | 78,340,000 |
| Nov 19, 2025 | 0.47 | 0.50 | 0.44 | 0.48 | 0.48 | 3.23% | 86,076,000 |
| Nov 18, 2025 | 0.43 | 0.55 | 0.38 | 0.47 | 0.47 | 5.68% | 106,340,000 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 18,503,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -10.38% | 66,252,070 |
| Nov 13, 2025 | 0.59 | 0.60 | 0.52 | 0.53 | 0.53 | -7.02% | 42,920,020 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -3.39% | 65,960,000 |
| Nov 11, 2025 | 0.50 | 0.62 | 0.50 | 0.59 | 0.59 | 19.19% | 91,953,090 |
| Nov 10, 2025 | 0.48 | 0.55 | 0.47 | 0.50 | 0.50 | 3.13% | 67,110,220 |
| Nov 7, 2025 | 0.45 | 0.53 | 0.44 | 0.48 | 0.48 | 4.35% | 58,952,000 |
| Nov 6, 2025 | 0.45 | 0.51 | 0.44 | 0.46 | 0.46 | 2.22% | 46,232,390 |
| Nov 5, 2025 | 0.34 | 0.49 | 0.34 | 0.45 | 0.45 | 26.76% | 82,184,020 |
| Nov 4, 2025 | 0.39 | 0.41 | 0.35 | 0.36 | 0.36 | -10.13% | 27,390,000 |
| Nov 3, 2025 | 0.40 | 0.43 | 0.34 | 0.40 | 0.40 | -1.25% | 31,974,020 |
| Oct 31, 2025 | 0.46 | 0.59 | 0.37 | 0.40 | 0.40 | -13.98% | 72,552,000 |
| Oct 30, 2025 | 0.64 | 0.71 | 0.45 | 0.47 | 0.47 | -16.96% | 141,564,000 |
| Oct 28, 2025 | 0.20 | 0.65 | 0.20 | 0.56 | 0.56 | 180.00% | 382,148,300 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 5.82% | 98,232,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.18 | 0.19 | 0.19 | -63.65% | 277,536,100 |
| Oct 23, 2025 | 2.20 | 2.20 | 0.44 | 0.52 | 0.52 | -75.70% | 83,726,370 |
| Oct 22, 2025 | 2.44 | 2.44 | 1.89 | 2.14 | 2.14 | -11.20% | 22,220,000 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.24 | 2.41 | 2.41 | -7.31% | 20,948,000 |
| Oct 20, 2025 | 2.56 | 2.85 | 2.39 | 2.60 | 2.60 | 5.69% | 20,928,070 |
| Oct 17, 2025 | 2.59 | 2.59 | 2.13 | 2.46 | 2.46 | -3.91% | 15,450,270 |
| Oct 16, 2025 | 2.75 | 2.75 | 1.97 | 2.56 | 2.56 | -2.29% | 16,366,870 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.58 | 2.62 | 2.62 | -2.96% | 13,520,390 |
| Oct 14, 2025 | 2.84 | 2.87 | 2.69 | 2.70 | 2.70 | -6.25% | 26,358,000 |
| Oct 13, 2025 | 3.28 | 3.28 | 2.88 | 2.88 | 2.88 | -11.66% | 13,807,200 |