HKSE - Delayed Quote
HKD
Epiworld International Co., Ltd. (2726.HK)
74.400
+0.400
(+0.54%)
As of 3:48:54 PM GMT+8. Market Open.
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
76.950 | 77.000 | 73.600 | 74.300 | 74.300 | 126,800 |
|
Oct 30, 2026
|
76.450 | 76.450 | 73.150 | 74.000 | 74.000 | 67,100 |
|
Oct 29, 2026
|
78.000 | 78.000 | 73.450 | 75.950 | 75.950 | 63,200 |
|
Oct 28, 2026
|
75.050 | 77.650 | 74.700 | 77.650 | 77.650 | 71,950 |
|
Oct 27, 2026
|
75.550 | 76.800 | 74.200 | 75.000 | 75.000 | 65,150 |
|
Oct 26, 2026
|
74.050 | 77.000 | 73.150 | 75.600 | 75.600 | 67,950 |
|
Oct 23, 2026
|
74.600 | 77.050 | 70.550 | 77.000 | 77.000 | 124,147 |
|
Oct 22, 2026
|
81.100 | 81.100 | 72.800 | 73.650 | 73.650 | 108,450 |
|
Oct 21, 2026
|
84.850 | 84.850 | 79.100 | 81.550 | 81.550 | 79,300 |
|
Oct 20, 2026
|
80.300 | 83.100 | 78.200 | 80.850 | 80.850 | 95,700 |
|
Oct 16, 2026
|
81.600 | 84.000 | 78.800 | 80.200 | 80.200 | 81,100 |
|
Oct 15, 2026
|
82.000 | 82.000 | 77.300 | 80.000 | 80.000 | 77,300 |
|
Oct 14, 2026
|
79.800 | 82.000 | 75.750 | 81.600 | 81.600 | 157,650 |
|
Oct 13, 2026
|
84.600 | 84.650 | 77.650 | 79.000 | 79.000 | 183,200 |
|
Oct 12, 2026
|
83.300 | 85.350 | 82.000 | 82.650 | 82.650 | 85,900 |
|
Oct 9, 2026
|
85.800 | 89.900 | 78.800 | 83.000 | 83.000 | 164,321 |
|
Oct 8, 2026
|
93.550 | 94.300 | 84.250 | 85.700 | 85.700 | 133,021 |
|
Oct 7, 2026
|
96.600 | 96.600 | 90.750 | 93.000 | 93.000 | 66,100 |
|
Oct 6, 2026
|
96.000 | 97.300 | 93.950 | 95.600 | 95.600 | 60,700 |
|
Oct 5, 2026
|
93.550 | 97.000 | 91.400 | 95.000 | 95.000 | 168,850 |
|
Oct 2, 2026
|
89.500 | 94.000 | 89.500 | 93.550 | 93.550 | 215,000 |
|
Sep 30, 2026
|
91.450 | 95.000 | 85.000 | 89.800 | 89.800 | 215,600 |
|
Sep 29, 2026
|
84.850 | 91.950 | 84.650 | 89.950 | 89.950 | 267,200 |
|
Sep 28, 2026
|
85.100 | 91.350 | 81.550 | 83.150 | 83.150 | 258,050 |
|
Sep 25, 2026
|
91.000 | 92.000 | 84.450 | 84.700 | 84.700 | 211,300 |
|
Sep 24, 2026
|
82.900 | 90.950 | 82.000 | 89.150 | 89.150 | 425,150 |
|
Sep 23, 2026
|
84.850 | 87.350 | 80.050 | 82.500 | 82.500 | 254,950 |
|
Sep 22, 2026
|
85.000 | 88.950 | 82.000 | 83.150 | 83.150 | 236,400 |
|
Sep 21, 2026
|
82.050 | 84.550 | 80.850 | 83.350 | 83.350 | 227,800 |
|
Sep 18, 2026
|
86.000 | 91.850 | 81.650 | 81.650 | 81.650 | 299,350 |
|
Sep 17, 2026
|
82.500 | 87.600 | 80.400 | 85.700 | 85.700 | 303,950 |
|
Sep 16, 2026
|
82.000 | 84.500 | 78.100 | 82.050 | 82.050 | 182,650 |
|
Sep 15, 2026
|
97.000 | 99.650 | 81.350 | 81.500 | 81.500 | 509,050 |
|
Sep 14, 2026
|
105.900 | 105.900 | 90.050 | 96.700 | 96.700 | 540,648 |
|
Sep 11, 2026
|
102.400 | 105.000 | 96.000 | 104.800 | 104.800 | 311,050 |
|
Sep 10, 2026
|
105.000 | 105.000 | 94.500 | 100.700 | 100.700 | 381,750 |
|
Sep 9, 2026
|
101.500 | 107.100 | 101.500 | 104.500 | 104.500 | 321,450 |
|
Sep 8, 2026
|
105.900 | 108.700 | 102.900 | 103.500 | 103.500 | 364,250 |
|
Sep 7, 2026
|
121.800 | 121.800 | 98.300 | 105.800 | 105.800 | 607,033 |
|
Sep 4, 2026
|
106.200 | 118.800 | 106.200 | 117.700 | 117.700 | 280,750 |
|
Sep 3, 2026
|
117.200 | 117.900 | 104.000 | 106.100 | 106.100 | 276,150 |
|
Sep 2, 2026
|
106.200 | 120.500 | 104.700 | 117.100 | 117.100 | 301,750 |
|
Sep 1, 2026
|
105.500 | 106.500 | 103.200 | 106.100 | 106.100 | 224,050 |
|
Aug 31, 2026
|
104.200 | 105.900 | 101.500 | 105.300 | 105.300 | 195,350 |
|
Aug 28, 2026
|
102.600 | 105.000 | 101.200 | 104.000 | 104.000 | 196,700 |
|
Aug 27, 2026
|
104.700 | 105.100 | 102.300 | 102.500 | 102.500 | 206,852 |
|
Aug 26, 2026
|
102.100 | 106.500 | 101.100 | 104.600 | 104.600 | 195,100 |
|
Aug 25, 2026
|
100.400 | 103.000 | 99.300 | 102.000 | 102.000 | 198,600 |
|
Aug 24, 2026
|
102.700 | 103.000 | 99.150 | 100.300 | 100.300 | 207,000 |
|
Aug 21, 2026
|
103.000 | 104.700 | 102.000 | 102.700 | 102.700 | 196,000 |
|
Aug 20, 2026
|
102.800 | 107.300 | 102.400 | 102.900 | 102.900 | 192,350 |
|
Aug 19, 2026
|
109.400 | 109.400 | 100.000 | 103.200 | 103.200 | 230,115 |
|
Aug 18, 2026
|
108.800 | 110.000 | 105.000 | 109.500 | 109.500 | 186,500 |
|
Aug 17, 2026
|
104.100 | 110.200 | 103.900 | 108.700 | 108.700 | 187,800 |
|
Aug 14, 2026
|
107.300 | 107.500 | 103.700 | 104.000 | 104.000 | 220,950 |
|
Aug 13, 2026
|
108.500 | 114.100 | 105.600 | 107.200 | 107.200 | 203,850 |
|
Aug 12, 2026
|
104.400 | 110.600 | 104.200 | 108.400 | 108.400 | 241,650 |
|
Aug 11, 2026
|
106.500 | 115.000 | 101.300 | 104.300 | 104.300 | 240,850 |
|
Aug 10, 2026
|
103.900 | 110.400 | 103.900 | 106.400 | 106.400 | 233,450 |
|
Aug 7, 2026
|
102.700 | 107.700 | 101.900 | 103.800 | 103.800 | 226,300 |
|
Aug 6, 2026
|
105.000 | 105.600 | 102.400 | 102.600 | 102.600 | 227,700 |
|
Aug 5, 2026
|
101.100 | 105.300 | 99.100 | 105.000 | 105.000 | 253,567 |
|
Aug 4, 2026
|
100.000 | 102.400 | 97.550 | 100.600 | 100.600 | 234,850 |
|
Aug 3, 2026
|
98.000 | 103.800 | 96.250 | 99.400 | 99.400 | 233,800 |
|
Jul 31, 2026
|
97.400 | 104.600 | 97.000 | 97.800 | 97.800 | 203,650 |
|
Jul 30, 2026
|
97.900 | 100.200 | 93.900 | 97.250 | 97.250 | 209,550 |
|
Jul 29, 2026
|
98.050 | 99.500 | 90.600 | 97.800 | 97.800 | 207,588 |
|
Jul 28, 2026
|
104.000 | 105.900 | 96.750 | 98.000 | 98.000 | 250,750 |
|
Jul 27, 2026
|
103.500 | 105.800 | 102.000 | 105.000 | 105.000 | 234,150 |
|
Jul 24, 2026
|
102.800 | 105.000 | 102.000 | 103.300 | 103.300 | 196,750 |
|
Jul 23, 2026
|
102.200 | 106.400 | 101.500 | 102.600 | 102.600 | 193,400 |
|
Jul 22, 2026
|
102.500 | 105.400 | 99.900 | 102.000 | 102.000 | 200,950 |
|
Jul 21, 2026
|
102.100 | 106.300 | 100.700 | 102.300 | 102.300 | 225,550 |
|
Jul 20, 2026
|
96.050 | 103.000 | 96.050 | 101.900 | 101.900 | 233,150 |
|
Jul 17, 2026
|
105.200 | 105.200 | 93.050 | 96.000 | 96.000 | 234,700 |
|
Jul 16, 2026
|
104.800 | 110.000 | 102.000 | 105.200 | 105.200 | 263,100 |
|
Jul 15, 2026
|
103.200 | 105.600 | 101.500 | 104.200 | 104.200 | 191,400 |
|
Jul 14, 2026
|
102.600 | 105.500 | 98.850 | 102.600 | 102.600 | 226,200 |
|
Jul 13, 2026
|
103.200 | 104.700 | 100.000 | 102.400 | 102.400 | 224,200 |
|
Jul 10, 2026
|
105.200 | 109.200 | 101.300 | 103.000 | 103.000 | 239,600 |
|
Jul 9, 2026
|
96.600 | 105.000 | 96.000 | 105.000 | 105.000 | 215,150 |
|
Jul 8, 2026
|
102.000 | 104.900 | 95.100 | 96.300 | 96.300 | 247,200 |
|
Jul 7, 2026
|
100.300 | 103.600 | 98.500 | 100.000 | 100.000 | 237,750 |
|
Jul 6, 2026
|
104.800 | 107.100 | 98.850 | 100.100 | 100.100 | 248,650 |
|
Jul 3, 2026
|
104.600 | 110.100 | 103.400 | 104.300 | 104.300 | 195,850 |
|
Jul 2, 2026
|
116.000 | 116.000 | 104.600 | 104.600 | 104.600 | 227,300 |
|
Jun 30, 2026
|
114.800 | 121.200 | 112.000 | 115.600 | 115.600 | 259,050 |
|
Jun 29, 2026
|
115.100 | 118.000 | 111.300 | 114.700 | 114.700 | 192,250 |
|
Jun 26, 2026
|
119.700 | 119.700 | 110.300 | 115.000 | 115.000 | 177,100 |
|
Jun 25, 2026
|
114.900 | 118.000 | 112.000 | 113.800 | 113.800 | 191,000 |
|
Jun 24, 2026
|
109.000 | 114.800 | 104.200 | 114.800 | 114.800 | 194,250 |
|
Jun 23, 2026
|
112.000 | 114.600 | 107.500 | 107.500 | 107.500 | 196,200 |
|
Jun 22, 2026
|
123.800 | 126.200 | 111.700 | 111.800 | 111.800 | 199,920 |
|
Jun 18, 2026
|
133.500 | 135.500 | 116.000 | 123.700 | 123.700 | 227,160 |
|
Jun 17, 2026
|
126.700 | 141.000 | 123.300 | 133.900 | 133.900 | 442,050 |
|
Jun 16, 2026
|
120.700 | 128.300 | 119.100 | 126.300 | 126.300 | 374,140 |
|
Jun 15, 2026
|
113.300 | 121.500 | 113.000 | 120.600 | 120.600 | 322,870 |
|
Jun 12, 2026
|
112.300 | 115.300 | 109.000 | 112.000 | 112.000 | 234,120 |
|
Jun 11, 2026
|
107.700 | 113.000 | 104.500 | 112.100 | 112.100 | 147,790 |
|
Jun 10, 2026
|
109.600 | 109.600 | 105.400 | 107.600 | 107.600 | 185,600 |
|
Jun 9, 2026
|
109.100 | 113.000 | 106.400 | 109.500 | 109.500 | 242,710 |
|
Jun 8, 2026
|
104.700 | 110.600 | 102.100 | 109.100 | 109.100 | 301,950 |
|
Jun 5, 2026
|
108.000 | 108.700 | 103.800 | 106.200 | 106.200 | 140,950 |
|
Jun 4, 2026
|
108.200 | 110.900 | 106.000 | 107.700 | 107.700 | 255,550 |
|
Jun 3, 2026
|
106.000 | 109.100 | 106.000 | 108.100 | 108.100 | 170,400 |
|
Jun 2, 2026
|
104.600 | 107.300 | 103.400 | 105.700 | 105.700 | 224,050 |
|
Jun 1, 2026
|
105.600 | 108.700 | 103.700 | 104.500 | 104.500 | 277,950 |
|
May 29, 2026
|
115.000 | 116.000 | 105.300 | 105.500 | 105.500 | 166,950 |
|
May 28, 2026
|
114.000 | 116.000 | 111.300 | 114.700 | 114.700 | 186,500 |
|
May 27, 2026
|
106.800 | 119.600 | 105.000 | 114.000 | 114.000 | 373,750 |
|
May 26, 2026
|
105.300 | 108.000 | 104.000 | 106.100 | 106.100 | 240,800 |
|
May 22, 2026
|
104.400 | 108.700 | 104.400 | 105.100 | 105.100 | 247,550 |
|
May 21, 2026
|
111.500 | 113.600 | 103.700 | 104.300 | 104.300 | 138,950 |
|
May 20, 2026
|
113.800 | 113.900 | 110.000 | 111.300 | 111.300 | 122,400 |
|
May 19, 2026
|
105.900 | 113.400 | 103.100 | 113.200 | 113.200 | 160,650 |
|
May 18, 2026
|
108.000 | 111.000 | 103.200 | 105.100 | 105.100 | 193,400 |
|
May 15, 2026
|
124.000 | 126.400 | 108.500 | 108.800 | 108.800 | 363,050 |
|
May 14, 2026
|
108.500 | 131.000 | 105.000 | 122.200 | 122.200 | 789,750 |
|
May 13, 2026
|
109.800 | 109.800 | 102.200 | 108.400 | 108.400 | 167,150 |
|
May 12, 2026
|
110.300 | 113.000 | 109.000 | 109.500 | 109.500 | 128,750 |
|
May 11, 2026
|
113.200 | 117.500 | 109.000 | 110.000 | 110.000 | 233,000 |
|
May 8, 2026
|
116.500 | 116.500 | 111.200 | 113.400 | 113.400 | 234,550 |
|
May 7, 2026
|
105.800 | 118.000 | 105.800 | 116.400 | 116.400 | 331,750 |
|
May 6, 2026
|
109.900 | 109.900 | 103.300 | 105.500 | 105.500 | 243,950 |
|
May 5, 2026
|
107.200 | 110.600 | 105.100 | 109.900 | 109.900 | 233,050 |
|
May 4, 2026
|
104.000 | 109.700 | 102.200 | 107.100 | 107.100 | 228,550 |
|
Apr 30, 2026
|
104.300 | 107.800 | 100.100 | 103.600 | 103.600 | 226,500 |
|
Apr 29, 2026
|
105.800 | 109.200 | 103.800 | 104.200 | 104.200 | 284,000 |
|
Apr 28, 2026
|
111.100 | 113.600 | 104.100 | 105.700 | 105.700 | 238,350 |
|
Apr 27, 2026
|
107.500 | 116.200 | 105.100 | 111.000 | 111.000 | 253,150 |
|
Apr 24, 2026
|
105.000 | 108.800 | 105.000 | 107.400 | 107.400 | 160,350 |
|
Apr 23, 2026
|
107.700 | 109.600 | 103.300 | 105.600 | 105.600 | 173,300 |
|
Apr 22, 2026
|
112.000 | 113.400 | 105.400 | 107.700 | 107.700 | 208,750 |
|
Apr 21, 2026
|
109.400 | 115.000 | 108.600 | 113.400 | 113.400 | 192,400 |
|
Apr 20, 2026
|
109.700 | 115.000 | 107.700 | 109.600 | 109.600 | 236,100 |
|
Apr 17, 2026
|
110.000 | 111.000 | 105.700 | 109.500 | 109.500 | 181,450 |
|
Apr 16, 2026
|
106.600 | 110.200 | 104.600 | 110.200 | 110.200 | 198,750 |
|
Apr 15, 2026
|
115.000 | 117.500 | 101.200 | 106.600 | 106.600 | 262,850 |
|
Apr 14, 2026
|
119.300 | 120.500 | 115.000 | 116.000 | 116.000 | 217,150 |
|
Apr 13, 2026
|
112.000 | 122.000 | 109.000 | 119.300 | 119.300 | 254,250 |
|
Apr 10, 2026
|
115.300 | 117.400 | 107.700 | 112.600 | 112.600 | 160,500 |
|
Apr 9, 2026
|
111.200 | 122.000 | 109.600 | 115.300 | 115.300 | 322,500 |
|
Apr 8, 2026
|
106.800 | 111.900 | 99.900 | 111.000 | 111.000 | 197,050 |
|
Apr 2, 2026
|
106.900 | 114.700 | 105.000 | 106.700 | 106.700 | 223,350 |
|
Apr 1, 2026
|
94.600 | 111.500 | 94.600 | 107.900 | 107.900 | 265,850 |
|
Mar 31, 2026
|
102.000 | 102.800 | 92.400 | 94.600 | 94.600 | 273,750 |
|
Mar 30, 2026
|
110.000 | 116.000 | 92.300 | 103.000 | 103.000 | 2,471,710 |
