eprint Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01884  2013-12-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.124 0.113 0.124 630,378 0.124 0.113 0.124 0.108 0.125 5,374,000 0.1173 5.08%
2025-11-28 0 20 0.118 0.107 0.118 479,896 0.118 0.107 0.118 0.104 0.125 4,328,000 0.1109 5.36%
2025-10-31 0 20 0.112 0.112 0.128 410,256 0.112 0.112 0.128 0.112 0.133 3,472,000 0.1182 -10.40%
2025-09-30 0 22 0.125 0.120 0.125 808,980 0.125 0.120 0.125 0.106 0.138 6,848,000 0.1181 -3.10%
2025-08-29 0 21 0.129 0.120 0.130 1,094,434 0.129 0.120 0.130 0.090 0.140 10,282,000 0.1064 29.00%
2025-07-31 0 22 0.100 0.099 0.103 301,080 0.100 0.099 0.103 0.099 0.110 2,932,000 0.1027 -3.85%
2025-06-30 0 21 0.104 0.100 0.110 378,896 0.104 0.100 0.110 0.104 0.115 3,432,000 0.1104 -11.11%
2025-05-30 0 20 0.117 0.105 0.117 457,052 0.117 0.105 0.117 0.103 0.117 4,276,000 0.1069 6.36%
2025-04-30 0 19 0.110 0.110 0.114 507,756 0.110 0.110 0.114 0.100 0.135 4,452,000 0.1141 -11.29%
2025-03-31 0 21 0.124 0.108 0.124 660,440 0.124 0.108 0.124 0.098 0.124 5,984,000 0.1104 13.76%
2025-02-28 0 20 0.109 0.103 0.110 1,261,820 0.109 0.103 0.110 0.100 0.120 11,920,000 0.1059 0.00%
2025-01-28 0 19 0.109 0.098 - 610,920 0.109 0.098 - 0.094 0.120 5,772,000 0.1058 -7.63%
2024-12-31 0 20 0.118 0.110 0.123 543,744 0.118 0.110 0.123 0.112 0.140 4,472,000 0.1216 -0.84%
2024-11-29 0 21 0.119 0.113 0.120 4,897,612 0.119 0.113 0.120 0.099 0.164 35,336,000 0.1386 14.42%
2024-10-31 0 21 0.104 0.100 0.104 1,966,784 0.104 0.100 0.104 0.085 0.119 19,868,000 0.0990 2.97%
2024-09-30 0 19 0.101 0.100 0.103 1,331,048 0.101 0.100 0.103 0.085 0.107 14,004,000 0.0950 -4.72%
2024-08-30 0 22 0.106 0.101 0.106 1,408,608 0.106 0.101 0.106 0.100 0.121 12,998,000 0.1084 -12.40%
2024-07-31 0 22 0.121 0.118 0.121 7,143,680 0.121 0.118 0.121 0.108 0.172 53,728,000 0.1330 -21.43%
2024-06-28 0 19 0.154 0.154 0.155 178,622,428 0.154 0.154 0.155 0.146 0.820 392,022,000 0.4556 -73.45%
2024-05-31 0 21 0.580 0.550 0.580 20,298,880 0.580 0.550 0.580 0.420 0.640 39,740,000 0.5108 26.09%
2024-04-30 0 20 0.460 0.460 0.480 4,705,375 0.460 0.460 0.480 0.380 0.550 10,355,000 0.4544 0.00%
2024-03-28 0 20 0.460 0.390 0.500 11,572,760 0.460 0.390 0.500 0.370 0.600 24,336,000 0.4755 -16.36%
2024-02-29 0 19 0.550 0.445 0.550 1,709,140 0.550 0.445 0.550 0.360 0.550 3,664,000 0.4665 29.41%
2024-01-31 0 22 0.425 0.355 0.425 3,555,900 0.425 0.355 0.425 0.285 0.470 9,308,000 0.3820 37.10%
2023-12-29 0 19 0.310 0.285 0.310 2,145,780 0.310 0.285 0.310 0.285 0.335 6,912,000 0.3104 -7.46%
2023-11-30 0 22 0.335 0.305 0.335 1,290,260 0.335 0.305 0.335 0.270 0.350 3,944,000 0.3271 9.84%
2023-10-31 0 20 0.305 0.305 0.320 2,407,000 0.305 0.305 0.320 0.295 0.455 7,084,000 0.3398 -29.07%
2023-09-29 0 19 0.430 0.415 0.430 1,804,860 0.430 0.415 0.430 0.405 0.570 4,020,000 0.4490 -20.37%
2023-08-31 0 23 0.540 0.500 0.540 8,536,840 0.540 0.500 0.540 0.400 0.620 17,328,000 0.4927 22.73%
2023-07-31 0 20 0.440 0.430 0.440 4,826,500 0.440 0.430 0.440 0.375 0.485 11,672,000 0.4135 12.82%
2023-06-30 0 21 0.390 0.380 0.395 3,482,020 0.390 0.380 0.395 0.355 0.500 8,668,000 0.4017 -1.27%
2023-05-31 0 21 0.395 0.370 0.395 9,856,980 0.395 0.370 0.395 0.370 0.530 21,812,000 0.4519 -26.85%
2023-04-28 0 17 0.540 0.510 0.540 6,788,480 0.540 0.510 0.540 0.500 0.630 12,680,000 0.5354 -11.48%
2023-03-31 0 23 0.610 0.590 0.610 47,140,463 0.610 0.590 0.610 0.410 0.800 70,088,008 0.6726 -1.61%
2023-02-28 0 20 0.620 0.580 0.620 9,388,440 0.620 0.580 0.620 0.540 0.700 14,844,000 0.6325 -11.43%
2023-01-31 0 18 0.700 0.690 0.710 18,204,100 0.700 0.690 0.710 0.390 0.710 32,856,000 0.5541 70.73%
2022-12-30 0 20 0.410 0.410 0.415 212,800,575 0.410 0.410 0.415 0.355 0.830 318,352,718 0.6684 -1.20%
2022-11-30 0 22 0.415 0.415 0.430 40,160,464 0.415 0.415 0.430 0.200 0.500 103,830,000 0.3868 62.75%
2022-10-31 0 20 0.255 0.236 0.275 64,012 0.255 0.236 0.275 0.229 0.270 252,157 0.2539 6.86%
2022-09-30 0 21 0.248 0.239 0.270 1,075,984 0.239 0.230 0.260 0.225 0.274 4,560,454 0.2359 -2.75%
2022-08-31 0 23 0.255 0.245 0.270 362,084 0.245 0.236 0.260 0.239 0.308 1,446,707 0.2503 -5.56%
2022-07-29 0 20 0.270 0.265 0.285 191,400 0.260 0.255 0.274 0.255 0.289 702,568 0.2724 -14.29%
2022-06-30 0 21 0.315 0.265 0.310 262,980 0.303 0.255 0.298 0.236 0.308 1,018,515 0.2582 16.67%
2022-05-31 0 20 0.270 0.240 0.270 59,600 0.260 0.231 0.260 0.260 0.274 224,489 0.2655 -5.26%
2022-04-29 0 18 0.285 0.265 0.285 1,985,540 0.274 0.255 0.274 0.255 0.337 7,158,707 0.2774 3.64%
2022-03-31 0 23 0.275 0.275 0.295 666,820 0.265 0.265 0.284 0.245 0.289 2,469,380 0.2700 -1.79%
2022-02-28 0 17 0.280 0.280 0.285 231,920 0.269 0.269 0.274 0.269 0.289 832,480 0.2786 -1.75%
2022-01-31 0 21 0.285 0.280 0.285 593,400 0.274 0.269 0.274 0.241 0.274 2,236,576 0.2653 0.00%
2021-12-31 0 22 0.285 0.280 0.285 178,540 0.274 0.269 0.274 0.269 0.289 649,002 0.2751 2.79%
2021-11-30 0 22 0.285 0.285 0.300 467,440 0.267 0.267 0.281 0.248 0.290 1,743,419 0.2681 0.00%
2021-10-29 0 18 0.285 0.285 0.310 283,800 0.267 0.267 0.290 0.267 0.295 1,046,906 0.2711 -13.64%
2021-09-30 0 21 0.330 0.325 0.330 6,811,600 0.309 0.304 0.309 0.267 0.360 23,244,517 0.2930 15.79%
2021-08-31 0 22 0.285 0.285 0.310 421,180 0.267 0.267 0.290 0.262 0.290 1,572,495 0.2678 -3.39%
2021-07-30 0 21 0.295 0.285 0.300 8,859,365 0.276 0.267 0.281 0.262 0.365 28,637,151 0.3094 -13.24%
2021-06-30 0 21 0.340 0.340 0.370 15,478,680 0.318 0.318 0.346 0.295 0.421 48,999,472 0.3159 0.00%
2021-05-31 0 20 0.340 0.325 0.340 12,002,735 0.318 0.304 0.318 0.262 0.655 27,876,542 0.4306 11.48%
2021-04-30 0 19 0.305 0.300 0.325 419,820 0.286 0.281 0.304 0.281 0.379 1,380,207 0.3042 -7.58%
2021-03-31 0 23 0.330 0.310 0.330 1,320,000 0.309 0.290 0.309 0.281 0.412 3,871,415 0.3410 -4.35%
2021-02-26 0 18 0.345 0.345 0.350 7,220,864 0.323 0.323 0.328 0.206 0.562 17,630,751 0.4096 64.29%
2021-01-29 0 20 0.210 0.204 0.218 238,792 0.197 0.191 0.204 0.172 0.197 1,247,741 0.1914 8.25%
2020-12-31 0 22 0.194 0.193 0.205 120,788 0.182 0.181 0.192 0.178 0.213 628,144 0.1923 -11.01%
2020-11-30 0 21 0.218 0.212 0.230 664,720 0.204 0.198 0.215 0.179 0.215 3,307,368 0.2010 -0.91%
2020-10-30 0 18 0.220 0.201 0.240 214,232 0.206 0.188 0.225 0.173 0.214 1,038,360 0.2063 4.76%
2020-09-30 0 22 0.210 0.178 0.246 134,916 0.197 0.167 0.230 0.192 0.213 662,328 0.2037 -7.89%
2020-08-31 0 21 0.228 0.191 0.228 945,892 0.213 0.179 0.213 0.186 0.253 4,905,502 0.1928 1.79%
2020-07-31 0 22 0.224 0.195 0.224 908,004 0.210 0.183 0.210 0.188 0.243 3,956,877 0.2295 -9.31%
2020-06-30 0 21 0.247 0.216 0.247 699,040 0.231 0.202 0.231 0.194 0.262 2,991,160 0.2337 -1.20%
2020-05-29 0 20 0.250 0.250 0.255 276,840 0.234 0.234 0.239 0.234 0.276 1,102,456 0.2511 -5.66%
2020-04-29 0 19 0.265 0.265 0.280 362,020 0.248 0.248 0.262 0.239 0.304 1,337,476 0.2707 -13.11%
2020-03-31 0 22 0.305 0.300 0.305 1,339,580 0.286 0.281 0.286 0.234 0.360 4,580,748 0.2924 -12.86%
2020-02-28 0 20 0.350 0.280 0.350 459,460 0.328 0.262 0.328 0.286 0.328 1,444,303 0.3181 2.94%
2020-01-31 0 20 0.340 0.310 0.380 643,480 0.318 0.290 0.356 0.262 0.328 2,192,093 0.2935 19.30%
2019-12-31 0 20 0.285 0.280 0.290 175,720 0.267 0.262 0.271 0.257 0.281 649,509 0.2705 -3.39%
2019-11-29 0 21 0.295 0.285 0.305 400,420 0.276 0.267 0.286 0.262 0.323 1,405,845 0.2848 -1.67%
2019-10-31 0 21 0.300 0.295 0.330 445,120 0.281 0.276 0.309 0.271 0.346 1,418,664 0.3138 -17.81%
2019-09-30 0 21 0.365 0.365 0.370 448,400 0.342 0.342 0.346 0.290 0.365 1,311,837 0.3418 4.29%
2019-08-30 0 22 0.350 0.350 0.370 952,780 0.328 0.328 0.346 0.227 0.346 3,247,320 0.2934 0.94%
2019-07-31 0 22 0.365 0.325 0.365 583,840 0.325 0.289 0.325 0.280 0.342 1,835,178 0.3181 -1.35%
2019-06-28 0 19 0.370 0.370 0.385 927,700 0.329 0.329 0.342 0.320 0.356 2,775,257 0.3343 -7.50%
2019-05-31 0 21 0.400 0.380 0.400 1,498,420 0.356 0.338 0.356 0.329 0.400 4,309,069 0.3477 -5.88%
2019-04-30 0 19 0.425 0.420 0.450 1,566,340 0.378 0.374 0.400 0.365 0.409 4,138,146 0.3785 -1.16%
2019-03-29 0 21 0.430 0.430 0.460 1,994,010 0.382 0.382 0.409 0.374 0.445 5,073,165 0.3931 -6.52%
2019-02-28 0 17 0.460 0.445 0.460 762,280 0.409 0.396 0.409 0.391 0.445 1,848,672 0.4123 -7.07%
2019-01-31 0 22 0.495 0.480 0.495 1,469,780 0.440 0.427 0.440 0.329 0.445 3,656,862 0.4019 16.47%
2018-12-31 0 19 0.425 0.425 0.430 450,180 0.378 0.378 0.382 0.365 0.436 1,102,006 0.4085 -14.14%
2018-11-30 0 22 0.495 0.470 0.490 2,013,020 0.440 0.418 0.436 0.369 0.498 4,790,354 0.4202 12.50%
2018-10-31 0 21 0.440 0.440 0.460 1,640,360 0.391 0.391 0.409 0.356 0.462 3,971,721 0.4130 -15.38%
2018-09-28 0 19 0.520 0.520 0.530 1,638,520 0.462 0.462 0.471 0.445 0.489 3,508,428 0.4670 -3.70%
2018-08-31 0 23 0.540 0.530 0.540 8,785,280 0.480 0.471 0.480 0.471 0.589 16,688,168 0.5264 -12.17%
2018-07-31 0 21 0.640 0.630 0.650 7,069,480 0.547 0.538 0.555 0.470 0.572 13,545,612 0.5219 -1.54%
2018-06-29 0 20 0.650 0.650 0.660 4,481,800 0.555 0.555 0.564 0.547 0.615 7,772,456 0.5766 -5.80%
2018-05-31 0 21 0.690 0.690 0.700 28,433,256 0.589 0.589 0.598 0.470 0.683 47,681,678 0.5963 16.95%
2018-04-30 0 19 0.590 0.580 0.590 13,614,620 0.504 0.495 0.504 0.478 0.581 26,239,063 0.5189 -10.61%
2018-03-29 0 21 0.660 0.660 0.670 28,155,040 0.564 0.564 0.572 0.555 0.726 43,521,073 0.6469 -20.48%
2018-02-28 0 18 0.830 0.830 0.840 283,397,880 0.709 0.709 0.718 0.683 1.452 335,400,217 0.8450 -51.18%
2018-01-31 0 22 1.700 1.680 1.700 1,073,288,983 1.452 1.435 1.452 0.940 3.093 527,520,362 2.0346 -30.33%
2017-12-29 0 19 2.440 2.410 2.440 94,218,560 2.084 2.059 2.084 1.973 2.204 44,588,615 2.1131 -2.40%
2017-11-30 0 22 2.500 2.490 2.500 121,737,840 2.136 2.127 2.136 1.845 2.221 59,243,909 2.0549 8.70%
2017-10-31 0 20 2.300 2.250 2.300 202,854,040 1.965 1.922 1.965 1.914 2.298 100,686,084 2.0147 -2.95%
2017-09-29 0 21 2.370 2.340 2.370 70,044,720 2.025 1.999 2.025 1.606 2.033 39,049,569 1.7937 19.70%
2017-08-31 0 22 1.980 1.920 1.980 42,306,309 1.692 1.640 1.692 1.623 1.856 24,638,354 1.7171 1.29%
2017-07-31 0 21 1.970 1.970 1.980 248,248,120 1.670 1.670 1.678 1.238 1.899 161,860,004 1.5337 33.11%
2017-06-30 0 22 1.480 1.480 1.500 118,570,772 1.255 1.255 1.272 0.687 1.305 112,996,233 1.0493 64.44%
2017-05-31 0 20 0.900 0.880 0.900 1,367,200 0.763 0.746 0.763 0.687 0.797 1,863,877 0.7335 3.45%
2017-04-28 0 17 0.870 0.850 0.880 264,160 0.737 0.721 0.746 0.712 0.797 358,619 0.7366 0.00%
2017-03-31 0 23 0.870 0.840 0.870 684,840 0.737 0.712 0.737 0.712 0.771 924,271 0.7410 -2.25%
2017-02-28 0 20 0.890 0.880 0.910 2,087,640 0.754 0.746 0.771 0.746 0.788 2,713,238 0.7694 0.00%
2017-01-27 0 19 0.890 0.880 0.890 698,840 0.754 0.746 0.754 0.729 0.771 929,579 0.7518 2.30%
2016-12-30 0 20 0.870 0.870 0.900 816,040 0.737 0.737 0.763 0.729 0.771 1,085,295 0.7519 -1.14%
2016-11-30 0 22 0.880 0.870 0.890 1,870,000 0.746 0.737 0.754 0.712 0.814 2,439,555 0.7665 2.33%
2016-10-31 0 19 0.860 0.860 0.870 3,438,200 0.729 0.729 0.737 0.695 0.780 4,658,512 0.7380 -3.37%
2016-09-30 0 21 0.890 0.870 0.890 11,785,600 0.754 0.737 0.754 0.737 0.882 14,962,920 0.7877 -9.18%
2016-08-31 0 22 0.980 0.970 0.990 8,115,360 0.831 0.822 0.839 0.831 0.904 9,546,172 0.8501 -3.68%
2016-07-29 0 20 1.040 1.040 1.050 6,334,540 0.862 0.862 0.871 0.838 0.929 7,308,555 0.8667 0.97%
2016-06-30 0 21 1.030 1.030 1.050 11,179,300 0.854 0.854 0.871 0.829 0.995 12,268,147 0.9112 -5.50%
2016-05-31 0 21 1.090 1.080 1.100 16,820,440 0.904 0.896 0.912 0.862 0.995 18,275,607 0.9204 -8.40%
2016-04-29 0 20 1.190 1.170 1.190 138,652,000 0.987 0.970 0.987 0.813 1.352 124,924,315 1.1099 22.68%
2016-03-31 0 21 0.970 0.970 1.020 3,055,920 0.804 0.804 0.846 0.796 0.854 3,718,789 0.8218 -3.96%
2016-02-29 0 18 1.010 1.010 1.020 6,528,160 0.838 0.838 0.846 0.796 0.896 7,755,919 0.8417 1.00%
2016-01-29 0 20 1.000 0.960 1.000 22,469,800 0.829 0.796 0.829 0.780 0.912 26,986,546 0.8326 -9.09%
2015-12-31 0 22 1.100 1.080 1.100 57,598,040 0.912 0.896 0.912 0.846 0.987 62,893,628 0.9158 -4.79%
2015-11-30 0 21 1.180 1.170 1.190 72,165,198 0.958 0.950 0.966 0.861 1.104 73,966,902 0.9756 8.26%
2015-10-30 0 20 1.090 1.070 1.110 25,232,560 0.885 0.869 0.901 0.796 0.983 27,988,928 0.9015 9.00%
2015-09-30 0 20 1.000 1.000 1.030 2,944,200 0.812 0.812 0.836 0.715 0.877 3,522,189 0.8359 -2.91%
2015-08-31 0 21 1.030 1.010 1.030 136,315,430 0.836 0.820 0.836 0.780 1.257 142,349,783 0.9576 -26.54%
2015-07-31 1 22 1.440 1.410 1.440 61,617,400 1.138 1.115 1.138 0.751 1.344 58,203,577 1.0587 14.29%
2015-06-30 0 22 1.260 1.260 1.280 80,011,480 0.996 0.996 1.012 0.917 1.265 72,294,063 1.1068 9.57%
2015-05-29 0 19 1.150 1.150 1.170 14,435,960 0.909 0.909 0.925 0.799 0.933 16,493,712 0.8752 5.50%
2015-04-30 0 19 1.090 1.050 1.090 23,452,940 0.862 0.830 0.862 0.735 0.988 26,913,589 0.8714 10.10%
2015-03-31 0 22 0.990 0.960 0.990 6,548,720 0.783 0.759 0.783 0.680 0.854 8,646,550 0.7574 5.32%
2015-02-27 0 18 0.940 0.920 0.940 550,400 0.743 0.727 0.743 0.656 0.767 774,091 0.7110 4.44%
2015-01-30 0 21 0.900 0.900 0.920 1,307,400 0.712 0.712 0.727 0.648 0.767 1,871,986 0.6984 -2.17%
2014-12-31 0 21 0.920 0.900 0.920 1,516,960 0.727 0.712 0.727 0.712 0.791 2,005,382 0.7564 -5.28%
2014-11-28 0 20 1.000 1.000 1.020 5,461,360 0.768 0.768 0.783 0.737 0.814 7,058,267 0.7738 -1.96%
2014-10-31 0 21 1.020 1.020 1.040 11,184,560 0.783 0.783 0.799 0.768 0.875 13,746,692 0.8136 -8.11%
2014-09-30 0 21 1.110 1.110 1.120 28,727,760 0.852 0.852 0.860 0.822 1.067 31,905,452 0.9004 0.00%
2014-08-29 1 21 1.110 1.110 1.120 49,078,360 0.852 0.852 0.860 0.743 1.226 51,584,040 0.9514 12.45%
2014-07-31 0 22 1.020 1.000 1.020 12,479,020 0.758 0.743 0.758 0.728 0.832 16,161,522 0.7721 -5.56%
2014-06-30 0 20 1.080 1.060 1.080 18,824,720 0.803 0.788 0.803 0.773 0.966 21,433,866 0.8783 0.00%
2014-05-30 0 20 1.080 1.070 1.090 3,041,400 0.803 0.795 0.810 0.728 0.832 3,977,807 0.7646 -4.42%
2014-04-30 0 20 1.130 1.120 1.140 6,107,200 0.840 0.832 0.847 0.817 0.944 6,905,989 0.8843 -5.83%
2014-03-31 0 21 1.200 1.200 1.240 52,607,120 0.892 0.892 0.921 0.803 1.026 57,874,667 0.9090 0.00%
2014-02-28 0 19 1.200 1.200 1.210 124,535,720 0.892 0.892 0.899 0.550 1.130 152,911,415 0.8144 55.84%
2014-01-30 0 21 0.770 0.760 0.770 21,607,200 0.572 0.565 0.572 0.550 0.617 37,393,537 0.5778 -2.53%
2013-12-31 0 19 0.790 0.770 0.790 91,303,280 0.587 0.572 0.587 0.490 0.639 164,344,245 0.5556

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top