7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,262.68

+619.24

+0.81%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Esprit Holdings Limited (0330.HK)

0.400 +0.010 (+2.56%)

At close: October 30 at 1:08:54 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.400	0.400	0.400	0.400	0.400	10,084
Oct 29, 2026	0.395	0.395	0.390	0.390	0.390	182,412
Oct 28, 2026	0.400	0.400	0.400	0.400	0.400	-
Oct 27, 2026	0.390	0.400	0.380	0.395	0.395	155,230
Oct 26, 2026	0.435	0.435	0.395	0.410	0.410	940,819
Oct 23, 2026	0.390	0.390	0.390	0.390	0.390	-
Oct 22, 2026	0.395	0.395	0.390	0.390	0.390	160,356
Oct 21, 2026	0.390	0.420	0.390	0.410	0.410	160,679
Oct 20, 2026	0.400	0.400	0.400	0.400	0.400	-
Oct 16, 2026	0.405	0.405	0.405	0.405	0.405	-
Oct 15, 2026	0.405	0.405	0.400	0.400	0.400	268,319
Oct 14, 2026	0.415	0.415	0.400	0.405	0.405	21,814
Oct 13, 2026	0.415	0.430	0.410	0.415	0.415	178,138
Oct 12, 2026	0.430	0.430	0.415	0.415	0.415	75,477
Oct 9, 2026	0.420	0.420	0.415	0.415	0.415	79,000
Oct 8, 2026	0.425	0.425	0.420	0.420	0.420	145,050
Oct 7, 2026	0.430	0.430	0.420	0.420	0.420	32,435
Oct 6, 2026	0.430	0.430	0.430	0.430	0.430	42,474
Oct 5, 2026	0.460	0.460	0.415	0.430	0.430	199,227
Oct 2, 2026	0.410	0.455	0.410	0.445	0.445	225,940
Sep 30, 2026	0.435	0.440	0.430	0.430	0.430	72,000
Sep 29, 2026	0.435	0.445	0.435	0.445	0.445	22,201
Sep 28, 2026	0.455	0.455	0.430	0.445	0.445	141,250
Sep 25, 2026	0.450	0.450	0.430	0.435	0.435	25,268
Sep 24, 2026	0.470	0.470	0.470	0.470	0.470	-
Sep 23, 2026	0.480	0.480	0.470	0.470	0.470	33,077
Sep 22, 2026	0.445	0.490	0.435	0.480	0.480	112,675
Sep 21, 2026	0.495	0.495	0.495	0.495	0.495	33,160
Sep 18, 2026	0.505	0.505	0.505	0.505	0.505	-
Sep 17, 2026	0.505	0.505	0.505	0.505	0.505	22,342
Sep 16, 2026	0.490	0.490	0.490	0.490	0.490	-
Sep 15, 2026	0.485	0.485	0.470	0.485	0.485	73,675
Sep 14, 2026	0.500	0.500	0.500	0.500	0.500	17,409
Sep 11, 2026	0.500	0.510	0.500	0.505	0.505	49,803
Sep 10, 2026	0.500	0.510	0.500	0.505	0.505	44,175
Sep 9, 2026	0.510	0.510	0.510	0.510	0.510	20,340
Sep 8, 2026	0.505	0.505	0.505	0.510	0.510	28,750
Sep 7, 2026	0.530	0.530	0.520	0.520	0.520	28,312
Sep 4, 2026	0.550	0.550	0.505	0.520	0.520	240,150
Sep 3, 2026	0.520	0.550	0.520	0.530	0.530	61,237
Sep 2, 2026	0.510	0.510	0.510	0.510	0.510	-
Sep 1, 2026	0.505	0.505	0.490	0.500	0.500	65,750
Aug 31, 2026	0.510	0.510	0.510	0.510	0.510	-
Aug 28, 2026	0.510	0.525	0.510	0.525	0.525	74,640
Aug 27, 2026	0.530	0.530	0.505	0.520	0.520	79,160
Aug 26, 2026	0.505	0.505	0.505	0.505	0.505	36,965
Aug 25, 2026	0.520	0.520	0.520	0.520	0.520	-
Aug 24, 2026	0.495	0.500	0.495	0.520	0.520	24,420
Aug 21, 2026	0.540	0.540	0.500	0.540	0.540	76,986
Aug 20, 2026	0.510	0.530	0.510	0.530	0.530	51,700
Aug 19, 2026	0.495	0.495	0.495	0.500	0.500	11,291
Aug 18, 2026	0.530	0.530	0.530	0.530	0.530	-
Aug 17, 2026	0.500	0.540	0.500	0.530	0.530	37,557
Aug 14, 2026	0.500	0.515	0.500	0.515	0.515	321,000
Aug 13, 2026	0.500	0.500	0.500	0.500	0.500	-
Aug 12, 2026	0.495	0.510	0.490	0.510	0.510	117,004
Aug 11, 2026	0.520	0.520	0.490	0.495	0.495	114,795
Aug 10, 2026	0.485	0.500	0.485	0.495	0.495	263,729
Aug 7, 2026	0.485	0.485	0.485	0.485	0.485	-
Aug 6, 2026	0.485	0.485	0.485	0.485	0.485	-
Aug 5, 2026	0.485	0.485	0.485	0.485	0.485	-
Aug 4, 2026	0.500	0.500	0.500	0.500	0.500	20,503
Aug 3, 2026	0.495	0.500	0.475	0.480	0.480	101,635
Jul 31, 2026	0.490	0.490	0.490	0.490	0.490	-
Jul 30, 2026	0.475	0.475	0.440	0.475	0.475	101,130
Jul 29, 2026	0.475	0.600	0.470	0.500	0.500	731,025
Jul 28, 2026	0.460	0.470	0.460	0.475	0.475	70,550
Jul 27, 2026	0.490	0.490	0.490	0.490	0.490	-
Jul 24, 2026	0.500	0.500	0.500	0.500	0.500	30,390
Jul 23, 2026	0.470	0.500	0.470	0.500	0.500	24,168
Jul 22, 2026	0.490	0.490	0.490	0.490	0.490	11,400
Jul 21, 2026	0.500	0.500	0.500	0.500	0.500	-
Jul 20, 2026	0.500	0.500	0.500	0.500	0.500	-
Jul 17, 2026	0.490	0.490	0.490	0.490	0.490	30,351
Jul 16, 2026	0.470	0.490	0.470	0.490	0.490	47,561
Jul 15, 2026	0.480	0.485	0.460	0.485	0.485	150,228
Jul 14, 2026	0.490	0.520	0.490	0.520	0.520	130,820
Jul 13, 2026	0.460	0.490	0.460	0.490	0.490	43,189
Jul 10, 2026	0.485	0.490	0.485	0.490	0.490	74,040
Jul 9, 2026	0.450	0.475	0.450	0.475	0.475	27,885
Jul 8, 2026	0.490	0.490	0.490	0.490	0.490	11,992
Jul 7, 2026	0.465	0.465	0.465	0.465	0.465	-
Jul 6, 2026	0.470	0.470	0.470	0.470	0.470	-
Jul 3, 2026	0.440	0.470	0.430	0.470	0.470	71,200
Jul 2, 2026	0.440	0.440	0.440	0.440	0.440	-
Jun 30, 2026	0.430	0.440	0.430	0.440	0.440	34,300
Jun 29, 2026	0.455	0.455	0.450	0.450	0.450	162,231
Jun 26, 2026	0.455	0.465	0.445	0.445	0.445	286,752
Jun 25, 2026	0.455	0.465	0.455	0.465	0.465	33,091
Jun 24, 2026	0.475	0.475	0.475	0.475	0.475	46,175
Jun 23, 2026	0.455	0.480	0.455	0.480	0.480	71,741
Jun 22, 2026	0.500	0.500	0.500	0.500	0.500	-
Jun 18, 2026	0.500	0.500	0.500	0.500	0.500	23,077
Jun 17, 2026	0.500	0.520	0.500	0.500	0.500	182,617
Jun 16, 2026	0.500	0.540	0.500	0.540	0.540	141,648
Jun 15, 2026	0.500	0.500	0.500	0.520	0.520	15,600
Jun 12, 2026	0.540	0.540	0.540	0.540	0.540	10,000
Jun 11, 2026	0.510	0.530	0.510	0.510	0.510	59,693
Jun 10, 2026	0.530	0.530	0.510	0.510	0.510	123,928
Jun 9, 2026	0.510	0.530	0.500	0.530	0.530	204,656
Jun 8, 2026	0.540	0.540	0.510	0.540	0.540	217,828
Jun 5, 2026	0.530	0.540	0.530	0.540	0.540	51,670
Jun 4, 2026	0.530	0.530	0.530	0.530	0.530	-
Jun 3, 2026	0.530	0.530	0.530	0.530	0.530	-
Jun 2, 2026	0.510	0.540	0.510	0.530	0.530	204,092
Jun 1, 2026	0.520	0.520	0.510	0.510	0.510	130,000
May 29, 2026	0.520	0.530	0.520	0.520	0.520	366,522
May 28, 2026	0.520	0.560	0.520	0.530	0.530	65,010
May 27, 2026	0.510	0.520	0.510	0.520	0.520	126,715
May 26, 2026	0.520	0.530	0.510	0.530	0.530	130,860
May 22, 2026	0.540	0.540	0.510	0.530	0.530	341,140
May 21, 2026	0.620	0.620	0.510	0.520	0.520	1,005,190
May 20, 2026	0.630	0.640	0.600	0.620	0.620	195,607
May 19, 2026	0.620	0.640	0.620	0.620	0.620	56,000
May 18, 2026	0.630	0.650	0.610	0.650	0.650	571,637
May 15, 2026	0.650	0.650	0.620	0.620	0.620	258,207
May 14, 2026	0.640	0.640	0.640	0.640	0.640	20,357
May 13, 2026	0.630	0.650	0.610	0.650	0.650	92,703
May 12, 2026	0.660	0.670	0.630	0.660	0.660	737,592
May 11, 2026	0.710	0.710	0.670	0.670	0.670	221,935
May 8, 2026	0.710	0.710	0.690	0.690	0.690	126,796
May 7, 2026	0.710	0.710	0.710	0.710	0.710	249,520
May 6, 2026	0.720	0.720	0.700	0.700	0.700	552,878
May 5, 2026	0.710	0.740	0.680	0.740	0.740	282,581
May 4, 2026	0.700	0.730	0.700	0.730	0.730	173,958
Apr 30, 2026	0.720	0.720	0.720	0.720	0.720	41,453
Apr 29, 2026	0.740	0.740	0.710	0.720	0.720	107,467
Apr 28, 2026	0.740	0.740	0.710	0.740	0.740	263,880
Apr 27, 2026	0.740	0.760	0.740	0.760	0.760	38,402
Apr 24, 2026	0.740	0.750	0.730	0.740	0.740	455,596
Apr 23, 2026	0.750	0.760	0.750	0.760	0.760	172,361
Apr 22, 2026	0.790	0.790	0.760	0.780	0.780	93,954
Apr 21, 2026	0.780	0.780	0.750	0.780	0.780	212,861
Apr 20, 2026	0.780	0.790	0.760	0.760	0.760	90,705
Apr 17, 2026	0.790	0.800	0.750	0.790	0.790	114,998
Apr 16, 2026	0.790	0.790	0.760	0.760	0.760	64,202
Apr 15, 2026	0.800	0.800	0.770	0.790	0.790	262,808
Apr 14, 2026	0.790	0.790	0.790	0.790	0.790	53,582
Apr 13, 2026	0.800	0.800	0.750	0.760	0.760	73,357
Apr 10, 2026	0.810	0.810	0.780	0.790	0.790	113,033
Apr 9, 2026	0.810	0.810	0.810	0.810	0.810	-
Apr 8, 2026	0.780	0.780	0.780	0.810	0.810	12,001
Apr 2, 2026	0.820	0.850	0.750	0.810	0.810	615,414
Apr 1, 2026	0.910	0.920	0.860	0.920	0.920	65,040
Mar 31, 2026	0.930	0.930	0.870	0.920	0.920	88,185
Mar 30, 2026	0.860	0.860	0.860	0.860	0.860	-
Mar 27, 2026	0.890	0.890	0.890	0.890	0.890	-
Mar 26, 2026	0.900	0.900	0.900	0.900	0.900	-
Mar 25, 2026	0.870	0.930	0.870	0.930	0.930	30,776
Mar 24, 2026	0.880	0.880	0.840	0.870	0.870	30,302
Mar 23, 2026	0.880	0.880	0.880	0.880	0.880	-
Mar 20, 2026	0.890	0.890	0.890	0.890	0.890	-
Mar 19, 2026	0.880	0.890	0.860	0.890	0.890	140,191
Mar 18, 2026	0.900	0.900	0.900	0.900	0.900	21,225
Mar 17, 2026	0.870	0.920	0.870	0.920	0.920	219,688
Mar 16, 2026	0.890	0.890	0.890	0.890	0.890	-
Mar 13, 2026	0.880	0.890	0.880	0.890	0.890	103,472
Mar 12, 2026	0.880	0.900	0.880	0.900	0.900	1,252,202
Mar 11, 2026	0.900	0.900	0.900	0.900	0.900	-
Mar 10, 2026	0.910	0.940	0.900	0.900	0.900	408,506
Mar 9, 2026	0.910	0.920	0.900	0.920	0.920	240,400
Mar 6, 2026	0.900	0.940	0.900	0.930	0.930	244,974
Mar 5, 2026	0.990	0.990	0.900	0.900	0.900	583,350
Mar 4, 2026	0.960	1.010	0.960	1.010	1.010	20,491
Mar 3, 2026	0.960	1.020	0.960	1.020	1.020	90,958
Mar 2, 2026	1.010	1.010	1.010	1.010	1.010	14,804
Feb 27, 2026	1.000	1.010	1.000	1.010	1.010	46,731
Feb 26, 2026	1.050	1.050	1.010	1.010	1.010	76,611
Feb 25, 2026	1.020	1.070	1.020	1.070	1.070	77,448
Feb 24, 2026	1.010	1.010	1.010	1.010	1.010	173,663
Feb 23, 2026	1.010	1.030	1.000	1.030	1.030	77,415
Feb 20, 2026	1.060	1.060	1.030	1.030	1.030	46,300
Feb 16, 2026	1.070	1.070	1.070	1.070	1.070	-
Feb 13, 2026	1.020	1.050	0.990	1.020	1.020	354,546
Feb 12, 2026	0.970	0.970	0.970	0.970	0.970	27,852
Feb 11, 2026	0.990	1.010	0.990	0.990	0.990	59,427
Feb 10, 2026	0.990	1.000	0.960	0.990	0.990	70,610
Feb 9, 2026	0.990	0.990	0.990	0.990	0.990	-
Feb 6, 2026	0.970	0.970	0.970	0.970	0.970	12,316
Feb 5, 2026	0.970	0.970	0.970	0.970	0.970	-
Feb 4, 2026	0.960	0.970	0.960	0.970	0.970	98,564
Feb 3, 2026	1.000	1.000	0.960	0.970	0.970	160,598
Feb 2, 2026	0.970	1.000	0.970	0.990	0.990	123,728
Jan 30, 2026	1.010	1.010	1.000	1.000	1.000	57,070
Jan 29, 2026	1.010	1.020	1.010	1.010	1.010	57,250
Jan 28, 2026	1.080	1.080	1.020	1.020	1.020	287,053
Jan 27, 2026	1.000	1.020	1.000	1.020	1.020	111,567
Jan 26, 2026	1.010	1.010	1.000	1.000	1.000	20,152
Jan 23, 2026	1.030	1.030	1.020	1.020	1.020	25,142
Jan 22, 2026	1.020	1.020	1.020	1.020	1.020	12,181
Jan 21, 2026	1.020	1.020	1.000	1.020	1.020	150,750
Jan 20, 2026	1.060	1.060	1.020	1.040	1.040	126,543
Jan 19, 2026	1.080	1.080	1.080	1.080	1.080	-
Jan 16, 2026	1.080	1.080	1.080	1.080	1.080	33,161
Jan 15, 2026	1.080	1.100	1.050	1.050	1.050	258,820
Jan 14, 2026	1.100	1.120	1.080	1.120	1.120	137,394
Jan 13, 2026	1.110	1.120	1.100	1.110	1.110	84,844
Jan 12, 2026	1.120	1.120	1.090	1.100	1.100	107,348
Jan 9, 2026	1.130	1.130	1.100	1.110	1.110	289,294
Jan 8, 2026	1.170	1.170	1.170	1.170	1.170	-
Jan 7, 2026	1.170	1.170	1.170	1.170	1.170	11,160
Jan 6, 2026	1.150	1.180	1.150	1.170	1.170	78,260
Jan 5, 2026	1.150	1.150	1.120	1.120	1.120	80,561
Jan 2, 2026	1.180	1.200	1.180	1.180	1.180	175,846
Dec 31, 2025	1.150	1.150	1.150	1.150	1.150	-
Dec 30, 2025	1.120	1.120	1.100	1.100	1.100	47,664
Dec 29, 2025	1.120	1.120	1.120	1.120	1.120	43,130
Dec 24, 2025	1.150	1.150	1.150	1.150	1.150	-
Dec 23, 2025	1.150	1.150	1.100	1.130	1.130	74,668
Dec 22, 2025	1.200	1.200	1.200	1.180	1.180	18,401
Dec 19, 2025	1.120	1.120	1.120	1.120	1.120	-
Dec 18, 2025	1.110	1.110	1.100	1.110	1.110	67,749
Dec 17, 2025	1.100	1.150	1.100	1.150	1.150	29,550
Dec 16, 2025	1.170	1.170	1.120	1.140	1.140	155,953
Dec 15, 2025	1.200	1.220	1.160	1.170	1.170	186,247
Dec 12, 2025	1.130	1.200	1.130	1.200	1.200	250,010
Dec 11, 2025	1.170	1.170	1.100	1.100	1.100	31,496
Dec 10, 2025	1.110	1.130	1.070	1.130	1.130	136,107
Dec 9, 2025	1.120	1.230	1.120	1.200	1.200	91,035
Dec 8, 2025	1.120	1.120	1.090	1.100	1.100	178,060
Dec 5, 2025	1.090	1.090	1.070	1.090	1.090	244,203
Dec 4, 2025	1.030	1.050	1.020	1.050	1.050	52,468
Dec 3, 2025	1.030	1.030	1.030	1.030	1.030	-
Dec 2, 2025	1.040	1.040	1.030	1.030	1.030	32,103
Dec 1, 2025	1.030	1.050	1.030	1.050	1.050	21,942
Nov 28, 2025	1.070	1.070	1.070	1.070	1.070	68,051
Nov 27, 2025	1.090	1.090	1.090	1.090	1.090	-
Nov 26, 2025	1.110	1.110	1.110	1.110	1.110	15,622
Nov 25, 2025	1.070	1.120	1.070	1.110	1.110	100,308
Nov 24, 2025	1.070	1.070	1.070	1.070	1.070	-
Nov 21, 2025	1.070	1.080	1.030	1.030	1.030	92,901
Nov 20, 2025	1.060	1.070	1.060	1.070	1.070	73,225
Nov 19, 2025	1.120	1.120	1.120	1.120	1.120	-
Nov 18, 2025	1.120	1.170	1.120	1.120	1.120	233,018
Nov 17, 2025	1.170	1.170	1.150	1.150	1.150	53,367
Nov 14, 2025	1.160	1.160	1.150	1.160	1.160	122,665
Nov 13, 2025	1.190	1.180	1.120	1.180	1.180	180,395
Nov 12, 2025	1.180	1.190	1.160	1.190	1.190	142,249
Nov 11, 2025	1.180	1.190	1.180	1.180	1.180	97,509
Nov 10, 2025	1.190	1.210	1.170	1.190	1.190	332,374
Nov 7, 2025	1.230	1.230	1.190	1.200	1.200	439,134
Nov 6, 2025	1.260	1.260	1.230	1.240	1.240	91,109
Nov 5, 2025	1.260	1.260	1.260	1.260	1.260	-
Nov 4, 2025	1.260	1.290	1.240	1.280	1.280	76,075
Nov 3, 2025	1.280	1.300	1.280	1.290	1.290	143,561
Oct 31, 2025	1.300	1.320	1.270	1.290	1.290	187,804
Oct 30, 2025	1.270	1.310	1.270	1.270	1.270	112,520

Mobilize your Website

View Site in Mobile | Classic

Share by: