UK markets open in 3 hours 1 minute

Esprit Holdings Limited (0330.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.234+0.006 (+2.63%)
As of 11:44AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.2330.2430.2280.2340.23413,639,875
22 May 20240.2300.2440.2280.2280.2288,077,261
21 May 20240.2330.2370.2250.2270.2278,425,263
20 May 20240.2440.2550.2320.2330.23313,037,519
17 May 20240.2410.2550.2320.2440.24417,198,181
16 May 20240.2500.2600.2210.2360.23622,277,840
14 May 20240.2900.3450.2450.2550.25573,359,971
13 May 20240.2950.3000.2750.2850.2858,525,309
10 May 20240.3100.3200.2800.2900.29017,172,793
09 May 20240.2950.3100.2600.3100.31032,574,419
08 May 20240.2140.2950.2120.2950.29556,822,274
07 May 20240.2200.2230.2050.2130.2138,117,264
06 May 20240.2160.2240.2150.2220.2222,411,083
03 May 20240.2300.2310.2140.2250.2258,171,593
02 May 20240.2310.2340.2140.2200.22014,766,539
30 Apr 20240.1960.2420.1960.2290.22950,208,382
29 Apr 20240.1930.1990.1900.1950.1954,745,008
26 Apr 20240.1930.2020.1920.1920.1926,184,497
25 Apr 20240.2010.2070.1920.1950.1954,737,280
24 Apr 20240.2020.2150.1950.2010.2016,077,500
23 Apr 20240.2040.2090.1910.2050.2057,221,503
22 Apr 20240.2240.2250.2000.2040.2049,878,045
19 Apr 20240.2430.2430.2170.2200.22012,025,810
18 Apr 20240.2200.2750.2170.2370.23782,022,443
17 Apr 20240.2000.2400.1920.2050.20526,725,103
16 Apr 20240.2070.2100.1920.2000.2009,901,000
15 Apr 20240.2210.2300.2000.2120.21216,641,255
12 Apr 20240.2450.2500.2180.2280.22816,417,126
11 Apr 20240.2950.3000.2360.2500.25053,361,993
10 Apr 20240.2010.3300.2010.2900.290170,139,214
09 Apr 20240.1180.2030.1160.1750.17567,722,852
08 Apr 20240.1260.1300.1130.1160.1165,866,581
05 Apr 20240.1300.1350.1160.1200.12010,806,051
03 Apr 20240.0990.1490.0980.1340.13430,070,876
02 Apr 20240.1150.1150.0980.0990.09910,645,974
28 Mar 20240.1250.1290.1120.1140.11413,983,810
27 Mar 20240.1530.1580.1200.1260.12616,449,505
26 Mar 20240.1840.1850.1540.1610.1617,759,486
25 Mar 20240.1990.2100.1850.1860.1863,486,330
22 Mar 20240.2000.2080.1910.2010.2011,953,989
21 Mar 20240.2010.2060.2000.2000.2001,219,324
20 Mar 20240.2190.2190.1990.2100.2103,307,309
19 Mar 20240.2310.2370.2190.2190.2192,933,529
18 Mar 20240.2350.2350.2300.2340.2348,604,147
15 Mar 20240.2500.2500.2330.2330.23320,498,999
14 Mar 20240.2550.2600.2500.2550.255438,755
13 Mar 20240.2490.2550.2490.2500.250439,676
12 Mar 20240.2480.2500.2460.2490.2491,280,654
11 Mar 20240.2500.2550.2460.2470.247182,195
08 Mar 20240.2480.2550.2470.2500.250371,800
07 Mar 20240.2470.2490.2450.2450.245216,129
06 Mar 20240.2450.2600.2420.2450.245661,358
05 Mar 20240.2460.2460.2400.2400.240612,784
04 Mar 20240.2500.2500.2450.2460.246255,002
01 Mar 20240.2550.2600.2500.2550.255376,762
29 Feb 20240.2550.2600.2500.2500.2501,263,748
28 Feb 20240.2500.2550.2480.2550.255322,700
27 Feb 20240.2490.2650.2490.2550.2551,128,896
26 Feb 20240.2460.2460.2400.2440.2441,065,500
23 Feb 20240.2500.2500.2440.2450.2452,968,121
22 Feb 20240.2750.2750.2490.2500.2503,573,763
21 Feb 20240.2600.2850.2600.2650.2651,880,117
20 Feb 20240.2650.2650.2600.2650.265412,005
19 Feb 20240.2600.2700.2600.2700.270604,083
16 Feb 20240.2600.2800.2600.2650.265433,322
15 Feb 20240.2750.2750.2550.2700.270763,273
14 Feb 20240.2650.2800.2600.2700.270765,272
09 Feb 20240.2600.2600.2600.2600.260-
08 Feb 20240.2700.2850.2600.2750.2751,403,124
07 Feb 20240.2950.2950.2500.2700.2706,681,100
06 Feb 20240.3000.3100.2950.3100.310863,972
05 Feb 20240.3000.3100.3000.3050.3051,019,306
02 Feb 20240.3050.3050.2900.3050.3053,069,477
01 Feb 20240.2800.3050.2800.2950.2952,046,721
31 Jan 20240.2950.2950.2800.2850.285571,000
30 Jan 20240.3200.3200.2900.2950.2952,976,153
29 Jan 20240.3300.3300.3150.3200.320332,651
26 Jan 20240.3250.3250.3250.3250.325178,500
25 Jan 20240.3200.3300.3200.3250.32560,486
24 Jan 20240.3150.3300.3150.3250.325259,416
23 Jan 20240.3200.3200.3050.3150.315809,528
22 Jan 20240.3400.3400.3100.3100.3102,197,523
19 Jan 20240.3350.3400.3300.3350.335619,095
18 Jan 20240.3450.3450.3300.3350.335809,650
17 Jan 20240.3550.3550.3350.3400.340836,526
16 Jan 20240.3550.3750.3500.3550.355232,651
15 Jan 20240.3450.3450.3450.3450.345-
12 Jan 20240.3500.3650.3450.3600.360688,109
11 Jan 20240.3500.3650.3500.3500.350317,589
10 Jan 20240.3500.3650.3500.3550.355686,905
09 Jan 20240.3450.3650.3450.3600.360626,568
08 Jan 20240.3600.3750.3450.3550.355867,500
05 Jan 20240.3850.3900.3600.3600.3601,604,472
04 Jan 20240.3800.3900.3700.3900.390877,824
03 Jan 20240.3800.3800.3650.3700.3701,306,885
02 Jan 20240.4050.4100.3700.3800.3801,481,302
29 Dec 20230.4000.4200.3950.4050.4053,661,045
28 Dec 20230.3950.4100.3900.3950.3951,318,425
27 Dec 20230.3850.4250.3850.3950.3954,025,277
22 Dec 20230.3800.3950.3750.3750.375886,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...