Esprit Holdings Ltd Hkd (PK) (ESPGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0033 | -10.9634551495 | 0.0301 | 0.031 | 0.02405 | 304517 | 0.0268578 | DR |
| 4 | -0.0013 | -4.62633451957 | 0.0281 | 0.0345 | 0.0191 | 393894 | 0.02871422 | DR |
| 12 | -0.0173 | -39.2290249433 | 0.0441 | 0.049 | 0.0191 | 471046 | 0.03192298 | DR |
| 26 | -0.0171 | -38.9521640091 | 0.0439 | 0.115 | 0.0191 | 527424 | 0.05078761 | DR |
| 52 | -0.0536 | -66.6666666667 | 0.0804 | 0.15 | 0.0191 | 290340 | 0.05415788 | DR |
| 156 | -0.1532 | -85.1111111111 | 0.18 | 0.4855 | 0.0191 | 151524 | 0.10187182 | DR |
| 260 | -0.3632 | -93.1282051282 | 0.39 | 0.7 | 0.0191 | 124367 | 0.10518439 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 0.028 | 0.0018 | 6.87 | 0.0275 | 0.03 | 0.0275 | 246173 |
| 1727731380 | 0.0262 | -0.0008 | -2.96 | 0.0283 | 0.0292 | 0.0240499 | 538430 |
| 1727472000 | 0.027 | 0.0004 | 1.50 | 0.0279 | 0.0292 | 0.0267 | 223132 |
| 1727386200 | 0.0266 | -0.0009 | -3.27 | 0.0288 | 0.03 | 0.0261 | 321524 |
| 1727299200 | 0.0275 | -0.0012 | -4.18 | 0.0301 | 0.031 | 0.0271 | 193325 |
| 1727212800 | 0.0287 | 0.00145 | 5.32 | 0.02425 | 0.03 | 0.02425 | 191625 |
| 1727126940 | 0.02725 | 0.00015 | 0.55 | 0.0284 | 0.031 | 0.0257 | 166465 |
| 1726867200 | 0.0271 | -0.0012 | -4.24 | 0.0284 | 0.032 | 0.0191 | 194501 |
| 1726781220 | 0.0283 | 0.00128 | 4.74 | 0.0284 | 0.0298 | 0.02365 | 184834 |
| 1726694460 | 0.02702 | -0.00048 | -1.75 | 0.029988 | 0.03 | 0.0254 | 574603 |
| 1726608240 | 0.0275 | -0.0016 | -5.50 | 0.03 | 0.03025 | 0.024 | 365307 |
| 1726521720 | 0.0291 | 0.0011 | 3.93 | 0.028 | 0.03 | 0.0265 | 268996 |
| 1726262940 | 0.028 | -0.001 | -3.45 | 0.0304 | 0.031 | 0.027 | 361346 |
| 1726176540 | 0.029 | 0.0021 | 7.81 | 0.0282 | 0.031 | 0.0269 | 402162 |
| 1726090140 | 0.0269 | -0.0021 | -7.24 | 0.0304 | 0.0304 | 0.0268 | 142557 |
| 1726003500 | 0.029 | 0.0001 | 0.35 | 0.0303 | 0.0303 | 0.0263 | 369623 |
| 1725917160 | 0.0289 | -0.0026 | -8.25 | 0.0322 | 0.0345 | 0.0261 | 484831 |
| 1725658020 | 0.0315 | 0.00048 | 1.55 | 0.0325 | 0.0329 | 0.0298 | 491956 |
| 1725571440 | 0.03102 | 0.00127 | 4.27 | 0.0213 | 0.0337999 | 0.0213 | 1085688 |
| 1725485040 | 0.02975 | 0.00295 | 11.01 | 0.0281 | 0.033 | 0.0248999 | 1070807 |
| 1725398880 | 0.0268 | -0.0062 | -18.79 | 0.0346 | 0.0417 | 0.0268 | 1532148 |
| 1725053340 | 0.033 | 0.0068 | 25.95 | 0.03 | 0.049 | 0.0275 | 4219718 |
| 1724966400 | 0.0262 | -0.0025 | -8.71 | 0.03 | 0.03 | 0.0199 | 258409 |
| 1724880360 | 0.0287 | 0.0004 | 1.41 | 0.0252 | 0.0296 | 0.0252 | 211967 |
| 1724794080 | 0.0283 | -0.0017 | -5.67 | 0.0315 | 0.032 | 0.028 | 101410 |
| 1724707740 | 0.03 | 0.0018 | 6.38 | 0.0309 | 0.0319 | 0.02695 | 232170 |
| 1724448480 | 0.0282 | -0.0023 | -7.54 | 0.032 | 0.0346 | 0.0265 | 509573 |
| 1724362140 | 0.0305 | 0.001491 | 5.14 | 0.0304 | 0.033 | 0.029056 | 275307 |
| 1724275380 | 0.029009 | 0.000809 | 2.87 | 0.0296 | 0.03 | 0.0282 | 271122 |
| 1724188800 | 0.0282 | -0.0013 | -4.41 | 0.0309 | 0.0315 | 0.0282 | 200799 |
| 1724102880 | 0.0295 | 0.0017 | 6.12 | 0.0291 | 0.0315 | 0.0265 | 451537 |
| 1723843740 | 0.0278 | -0.0026 | -8.55 | 0.0319 | 0.0319 | 0.0278 | 216270 |
| 1723756860 | 0.0304 | -0.0016 | -5.00 | 0.0335 | 0.0335 | 0.028754 | 192828 |
| 1723670820 | 0.032 | -0.001016 | -3.08 | 0.0346 | 0.037 | 0.031 | 187439 |
| 1723584360 | 0.0330159 | -0.001784 | -5.13 | 0.0365 | 0.0368 | 0.0329 | 496491 |
| 1723497900 | 0.0348 | 5.2E-5 | 0.15 | 0.0364 | 0.0393 | 0.03 | 723390 |
| 1723238400 | 0.034748 | 0.006748 | 24.10 | 0.0294 | 0.0395 | 0.0269 | 741417 |
| 1723152000 | 0.028 | -0.002 | -6.67 | 0.0315 | 0.0364 | 0.0262 | 763183 |
| 1723065720 | 0.03 | 0.00198 | 7.07 | 0.0294 | 0.03 | 0.0236 | 183363 |
| 1722979800 | 0.02802 | -0.00028 | -0.99 | 0.0298 | 0.03 | 0.0267 | 245166 |
| 1722893340 | 0.0283 | -0.0034 | -10.73 | 0.0329 | 0.0343 | 0.02455 | 439774 |
| 1722634140 | 0.0317 | 0.0048 | 17.84 | 0.0266 | 0.033 | 0.02535 | 440559 |
| 1722547620 | 0.0269 | -0.0054 | -16.72 | 0.0339 | 0.0344 | 0.0261 | 417686 |
| 1722461340 | 0.0323 | -0.0002 | -0.62 | 0.0341 | 0.0358 | 0.0293 | 463782 |
| 1722374820 | 0.0325 | -0.0021 | -6.07 | 0.0363 | 0.037 | 0.0325 | 177953 |
| 1722288180 | 0.0346 | -0.00105 | -2.95 | 0.0373 | 0.04215 | 0.0252 | 463986 |
| 1722029100 | 0.03565 | 0.00265 | 8.03 | 0.0346 | 0.0398 | 0.033 | 431492 |
| 1721942400 | 0.033 | 0.001 | 3.13 | 0.0336 | 0.0356 | 0.031 | 275216 |
| 1721856480 | 0.032 | -0.0028 | -8.05 | 0.03425 | 0.042 | 0.032 | 345837 |
| 1721770140 | 0.0348 | -0.0037 | -9.61 | 0.035 | 0.0398 | 0.031 | 723812 |
| 1721683740 | 0.0385 | -0.0002 | -0.52 | 0.0406 | 0.042 | 0.0288 | 547218 |
| 1721424180 | 0.0387 | -0.0015 | -3.73 | 0.0422 | 0.045 | 0.0361 | 179740 |
| 1721337960 | 0.0402 | 0.0013001 | 3.34 | 0.0408 | 0.0429999 | 0.0402 | 63180 |
| 1721251320 | 0.0388999 | -0.0007 | -1.77 | 0.0415 | 0.0454 | 0.037 | 155883 |
| 1721164920 | 0.0396 | -0.005381 | -11.96 | 0.0473 | 0.048 | 0.0373 | 670865 |
| 1721078940 | 0.044981 | 0.005681 | 14.46 | 0.0412 | 0.0462 | 0.0352 | 1180149 |
| 1720819200 | 0.0393 | -0.0017 | -4.15 | 0.0429999 | 0.0429999 | 0.0362 | 464565 |
| 1720733280 | 0.041 | -0.0035 | -7.87 | 0.0449 | 0.0478 | 0.0391 | 196963 |
| 1720646880 | 0.0445 | 0.0025 | 5.95 | 0.0441 | 0.0449 | 0.0441 | 261440 |
| 1720560540 | 0.042 | 0.001 | 2.44 | 0.0429999 | 0.0449 | 0.0385 | 272638 |
| 1720473600 | 0.041 | -0.002 | -4.65 | 0.0451 | 0.0473 | 0.04055 | 320188 |
| 1720214640 | 0.0429999 | 0.0019999 | 4.88 | 0.0429999 | 0.0491 | 0.0429999 | 211343 |
| 1720041000 | 0.041 | -0.0015 | -3.53 | 0.0446 | 0.0446 | 0.04 | 156051 |
| 1719955740 | 0.0425 | -0.0029 | -6.39 | 0.0477 | 0.0485 | 0.04 | 244866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
