Skip to main content
E&P Global Holdings Limited (HKG:1142)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.137
-0.008 (-5.52%)
Apr 29, 2026, 4:08 PM HKT

E&P Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.140.140.14-5.52%64,672,000
Apr 28, 20260.160.170.140.150.15-6.45%93,038,000
Apr 27, 20260.150.170.140.160.166.16%134,724,000
Apr 24, 20260.130.150.130.150.1516.80%123,754,005
Apr 23, 20260.140.150.130.130.13-13.19%132,956,000
Apr 22, 20260.120.160.120.140.1421.01%280,824,000
Apr 21, 20260.110.120.110.120.126.25%112,998,000
Apr 20, 20260.110.110.100.110.113.70%116,060,050
Apr 17, 20260.110.110.110.110.11-3.57%109,439,000
Apr 16, 20260.120.120.110.110.11-2.61%115,836,070
Apr 15, 20260.110.120.110.120.123.60%113,286,000
Apr 14, 20260.110.110.110.110.112.78%114,464,150
Apr 13, 20260.100.110.100.110.115.88%142,802,000
Apr 10, 20260.100.100.100.100.10-0.97%169,886,200
Apr 9, 20260.100.110.100.100.10-1.90%179,948,000
Apr 8, 20260.100.130.100.110.113.96%215,908,000
Apr 2, 20260.100.110.100.100.10-119,508,000
Apr 1, 20260.110.110.100.100.10-1.94%123,056,000
Mar 31, 20260.110.110.100.100.10-3.74%115,510,500
Mar 30, 20260.110.110.100.110.11-0.93%105,754,000
Mar 27, 20260.110.110.100.110.112.86%109,926,000
Mar 26, 20260.110.110.100.110.11-6.25%130,668,000
Mar 25, 20260.120.120.110.110.11-4.27%110,008,000
Mar 24, 20260.120.120.110.120.12-122,909,200
Mar 23, 20260.120.130.120.120.12-1.68%139,690,000
Mar 20, 20260.130.130.120.120.12-3.25%63,904,000
Mar 19, 20260.120.130.120.120.123.36%113,402,000
Mar 18, 20260.120.120.120.120.121.71%116,058,000
Mar 17, 20260.120.120.120.120.12-115,034,000
Mar 16, 20260.120.130.120.120.12-3.31%134,246,300
Mar 13, 20260.120.120.110.120.122.54%117,948,700
Mar 12, 20260.120.130.110.120.12-4.07%128,828,000
Mar 11, 20260.120.130.110.120.126.96%139,110,000
Mar 10, 20260.120.130.110.120.12-6.50%169,458,000
Mar 9, 20260.150.150.120.120.12-12.77%136,332,000
Mar 6, 20260.150.160.130.140.14-7.24%77,884,000
Mar 5, 20260.130.230.130.150.1532.17%533,274,000
Mar 4, 20260.120.120.110.120.12-1.71%9,266,000
Mar 3, 20260.120.120.110.120.12-0.85%16,762,000
Mar 2, 20260.120.140.110.120.120.85%31,698,000
Feb 27, 20260.120.130.120.120.12-15,728,000
Feb 26, 20260.120.120.120.120.12-1.68%3,780,515
Feb 25, 20260.120.120.120.120.12-6,236,000
Feb 24, 20260.120.120.120.120.12-4.03%5,948,000
Feb 23, 20260.130.130.120.120.12-3.88%15,006,300
Feb 20, 20260.140.140.130.130.13-1.53%7,246,000
Feb 16, 20260.130.130.120.130.134.80%3,906,000
Feb 13, 20260.120.130.110.130.133.31%65,682,000
Feb 12, 20260.130.130.120.120.12-5.47%64,726,000
Feb 11, 20260.140.140.130.130.13-10.49%33,168,000
Feb 10, 20260.150.160.140.140.14-7.14%53,911,200
Feb 9, 20260.160.160.150.150.15-1.28%63,662,250
Feb 6, 20260.170.170.150.160.16-6.02%80,106,000
Feb 5, 20260.170.170.160.170.174.40%71,879,800
Feb 4, 20260.170.170.160.160.16-8.09%79,544,000
Feb 3, 20260.170.180.160.170.176.13%91,618,000
Feb 2, 20260.160.170.160.160.16-75,740,000
Jan 30, 20260.170.170.150.160.16-4.68%159,696,500
Jan 29, 20260.180.180.170.170.17-4.47%140,468,000
Jan 28, 20260.180.180.180.180.18-1.10%131,908,500
Jan 27, 20260.200.200.180.180.18-6.70%136,958,000
Jan 26, 20260.180.200.170.190.1912.14%146,470,000
Jan 23, 20260.190.190.170.170.17-6.99%155,020,000
Jan 22, 20260.210.210.180.190.19-8.82%182,535,000
Jan 21, 20260.220.220.200.200.20-4.23%179,961,000
Jan 20, 20260.210.210.200.210.214.41%117,186,000
Jan 19, 20260.220.220.200.200.20-2.86%124,404,000
Jan 16, 20260.210.220.190.210.213.96%149,018,100
Jan 15, 20260.200.210.200.200.200.50%133,154,000
Jan 14, 20260.210.210.200.200.20-1.47%117,874,000
Jan 13, 20260.210.220.200.200.20-122,938,000
Jan 12, 20260.210.210.200.200.20-2.39%120,438,000
Jan 9, 20260.220.220.200.210.21-2.34%114,076,000
Jan 8, 20260.220.230.200.210.21-0.93%121,424,000
Jan 7, 20260.230.230.210.220.22-4.00%118,366,000
Jan 6, 20260.230.230.220.230.23-0.88%106,950,000
Jan 5, 20260.230.230.220.230.23-1.30%96,402,060
Jan 2, 20260.240.240.230.230.23-4.17%102,284,000
Dec 31, 20250.240.240.240.240.240.42%55,378,000
Dec 30, 20250.230.240.220.240.244.82%109,662,000
Dec 29, 20250.240.260.230.230.23-5.00%129,564,000
Dec 24, 20250.250.240.240.240.240.42%50,730,000
Dec 23, 20250.240.240.230.240.242.58%102,806,200
Dec 22, 20250.240.240.230.230.23-2.10%99,104,000
Dec 19, 20250.230.240.230.240.244.39%111,284,500
Dec 18, 20250.230.230.220.230.23-1.30%96,498,000
Dec 17, 20250.240.240.230.230.23-4.55%99,408,030
Dec 16, 20250.250.250.240.240.240.41%94,146,000
Dec 15, 20250.250.290.230.240.240.42%158,479,800
Dec 12, 20250.220.250.220.240.249.59%84,074,000
Dec 11, 20250.230.230.210.220.22-0.45%66,316,000
Dec 10, 20250.220.230.210.220.22-0.45%75,536,300
Dec 9, 20250.230.230.210.220.22-2.21%86,888,000
Dec 8, 20250.240.240.220.230.23-2.59%25,656,270
Dec 5, 20250.240.260.220.230.23-2.52%77,668,000
Dec 4, 20250.260.260.240.240.24-6.67%95,922,000
Dec 3, 20250.260.260.220.260.262.82%87,888,000
Dec 2, 20250.280.340.240.250.25-9.82%141,290,000
Dec 1, 20250.310.330.260.280.28-14.06%114,105,000
Nov 28, 20250.350.390.300.320.32-4.48%70,072,000