11 fabulous farmhouses perfect for a living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

E&P Global Holdings Limited (1142.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.280

0.000

(0.00%)

As of 10:45AM HKT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.280	0.280	0.280	0.280	0.280	10,000
02 May 2024	0.280	0.280	0.280	0.280	0.280	-
30 Apr 2024	0.265	0.280	0.265	0.280	0.280	23,500
29 Apr 2024	0.265	0.265	0.265	0.265	0.265	-
26 Apr 2024	0.265	0.265	0.265	0.265	0.265	-
25 Apr 2024	0.265	0.265	0.265	0.265	0.265	-
24 Apr 2024	0.285	0.285	0.285	0.285	0.285	-
23 Apr 2024	0.285	0.285	0.285	0.285	0.285	-
22 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
19 Apr 2024	0.285	0.300	0.285	0.300	0.300	123,500
18 Apr 2024	0.315	0.315	0.315	0.315	0.315	-
17 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
16 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
15 Apr 2024	0.300	0.300	0.300	0.300	0.300	110,050
12 Apr 2024	0.325	0.325	0.325	0.325	0.325	-
11 Apr 2024	0.325	0.325	0.325	0.325	0.325	100,000
10 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
09 Apr 2024	0.320	0.320	0.320	0.320	0.320	104,000
08 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
05 Apr 2024	0.375	0.375	0.375	0.375	0.375	-
03 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
02 Apr 2024	0.280	0.380	0.280	0.380	0.380	98,050
28 Mar 2024	0.325	0.325	0.280	0.300	0.300	116,085
27 Mar 2024	0.350	0.350	0.350	0.350	0.350	4,000
26 Mar 2024	0.320	0.340	0.315	0.340	0.340	36,000
25 Mar 2024	0.410	0.410	0.410	0.410	0.410	-
22 Mar 2024	0.425	0.425	0.425	0.425	0.425	-
21 Mar 2024	0.410	0.410	0.410	0.410	0.410	4,040
20 Mar 2024	0.305	0.430	0.305	0.430	0.430	76,040
19 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
18 Mar 2024	0.315	0.315	0.315	0.315	0.315	-
15 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
14 Mar 2024	0.335	0.340	0.305	0.305	0.305	26,500
13 Mar 2024	0.340	0.340	0.340	0.340	0.340	-
12 Mar 2024	0.340	0.340	0.340	0.340	0.340	72,000
11 Mar 2024	0.340	0.340	0.340	0.340	0.340	-
08 Mar 2024	0.355	0.355	0.355	0.355	0.355	4,000
07 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
06 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
05 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
04 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
01 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
29 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
28 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
27 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
26 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
23 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
22 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
21 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
20 Feb 2024	0.360	0.360	0.360	0.360	0.360	12,000
19 Feb 2024	0.360	0.360	0.360	0.360	0.360	40,090
16 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
15 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
14 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
09 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
08 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
07 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
06 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
05 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
02 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
01 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
31 Jan 2024	0.345	0.345	0.345	0.345	0.345	4,630
30 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
29 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
26 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
25 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
24 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
23 Jan 2024	0.335	0.370	0.335	0.350	0.350	48,000
22 Jan 2024	0.335	0.335	0.335	0.335	0.335	-
19 Jan 2024	0.355	0.360	0.330	0.330	0.330	160,125
18 Jan 2024	0.445	0.445	0.445	0.445	0.445	-
17 Jan 2024	0.445	0.445	0.445	0.445	0.445	-
16 Jan 2024	0.445	0.445	0.445	0.445	0.445	-
15 Jan 2024	0.445	0.445	0.445	0.445	0.445	-
12 Jan 2024	0.385	0.445	0.385	0.445	0.445	88,000
11 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
10 Jan 2024	0.375	0.375	0.375	0.375	0.375	4,000
09 Jan 2024	0.355	0.355	0.355	0.355	0.355	-
08 Jan 2024	0.355	0.355	0.355	0.355	0.355	8,000
05 Jan 2024	0.365	0.365	0.350	0.355	0.355	103,250
04 Jan 2024	0.355	0.495	0.355	0.355	0.355	236,500
03 Jan 2024	0.400	0.400	0.400	0.400	0.400	-
02 Jan 2024	0.395	0.395	0.395	0.395	0.395	-
29 Dec 2023	0.405	0.405	0.395	0.395	0.395	48,000
28 Dec 2023	0.450	0.450	0.450	0.450	0.450	-
27 Dec 2023	0.450	0.450	0.450	0.450	0.450	-
22 Dec 2023	0.450	0.450	0.450	0.450	0.450	-
21 Dec 2023	0.450	0.450	0.450	0.450	0.450	4,000
20 Dec 2023	0.445	0.445	0.445	0.445	0.445	-
19 Dec 2023	0.430	0.445	0.430	0.445	0.445	8,090
18 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
15 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
14 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
13 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
12 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
11 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
08 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
07 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
06 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
05 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,196.02+23.87(+0.29%)

FTSE 25020,063.70+11.37(+0.06%)

AIM769.84+1.73(+0.23%)

GBP/EUR1.1688+0.0005(+0.04%)

GBP/USD1.2547+0.0014(+0.11%)

Bitcoin GBP47,165.25+1,235.64(+2.69%)

11 fabulous farmhouses perfect for a living a rural lifestyle

E&P Global Holdings Limited (1142.HK)

FTSE 100
8,196.02
+23.87(+0.29%)

FTSE 250
20,063.70
+11.37(+0.06%)

AIM
769.84
+1.73(+0.23%)

GBP/EUR
1.1688
+0.0005(+0.04%)

GBP/USD
1.2547
+0.0014(+0.11%)

Bitcoin GBP
47,165.25
+1,235.64(+2.69%)