Epiworld International Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02726 | 2026-03-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0 | 113.8 | 113.0 | 113.8 | 112.0 | 118.0 | 191,000 | 21,865,089 | 114.48 | 113.8 | 113.0 | 113.8 | 112.0 | 118.0 | 191,000 | 114.48 | -0.87% |
| 2026-06-24 | 0 | 114.8 | 114.0 | 114.8 | 104.2 | 114.8 | 194,250 | 21,344,167 | 109.88 | 114.8 | 114.0 | 114.8 | 104.2 | 114.8 | 194,250 | 109.88 | 6.79% |
| 2026-06-23 | 0 | 107.5 | 107.5 | 107.8 | 107.5 | 114.6 | 196,200 | 21,768,882 | 110.95 | 107.5 | 107.5 | 107.8 | 107.5 | 114.6 | 196,200 | 110.95 | -3.85% |
| 2026-06-22 | 0 | 111.8 | 111.6 | 113.0 | 111.7 | 126.2 | 199,920 | 23,666,935 | 118.38 | 111.8 | 111.6 | 113.0 | 111.7 | 126.2 | 199,920 | 118.38 | -9.62% |
| 2026-06-18 | 0 | 123.7 | 123.7 | 124.3 | 116.0 | 135.5 | 227,160 | 28,506,249 | 125.49 | 123.7 | 123.7 | 124.3 | 116.0 | 135.5 | 227,160 | 125.49 | -7.62% |
| 2026-06-17 | 0 | 133.9 | 133.9 | 134.6 | 123.3 | 141.0 | 442,050 | 59,249,070 | 134.03 | 133.9 | 133.9 | 134.6 | 123.3 | 141.0 | 442,050 | 134.03 | 6.02% |
| 2026-06-16 | 0 | 126.3 | 125.1 | 126.4 | 119.1 | 128.3 | 374,140 | 46,387,784 | 123.99 | 126.3 | 125.1 | 126.4 | 119.1 | 128.3 | 374,140 | 123.99 | 4.73% |
| 2026-06-15 | 0 | 120.6 | 120.2 | 120.6 | 113.0 | 121.5 | 322,870 | 38,273,996 | 118.54 | 120.6 | 120.2 | 120.6 | 113.0 | 121.5 | 322,870 | 118.54 | 7.68% |
| 2026-06-12 | 0 | 112.0 | 110.5 | 112.0 | 109.0 | 115.3 | 234,120 | 26,105,624 | 111.51 | 112.0 | 110.5 | 112.0 | 109.0 | 115.3 | 234,120 | 111.51 | -0.09% |
| 2026-06-11 | 0 | 112.1 | 112.1 | 112.3 | 104.5 | 113.0 | 147,790 | 16,108,182 | 108.99 | 112.1 | 112.1 | 112.3 | 104.5 | 113.0 | 147,790 | 108.99 | 4.18% |
| 2026-06-10 | 0 | 107.6 | 107.0 | 107.9 | 105.4 | 109.6 | 185,600 | 19,887,925 | 107.15 | 107.6 | 107.0 | 107.9 | 105.4 | 109.6 | 185,600 | 107.15 | -1.74% |
| 2026-06-09 | 0 | 109.5 | 109.5 | 109.9 | 106.4 | 113.0 | 242,710 | 26,779,927 | 110.34 | 109.5 | 109.5 | 109.9 | 106.4 | 113.0 | 242,710 | 110.34 | 0.37% |
| 2026-06-08 | 0 | 109.1 | 109.1 | 109.9 | 102.1 | 110.6 | 301,950 | 32,148,635 | 106.47 | 109.1 | 109.1 | 109.9 | 102.1 | 110.6 | 301,950 | 106.47 | 2.73% |
| 2026-06-05 | 0 | 106.2 | 105.1 | 106.2 | 103.8 | 108.7 | 140,950 | 14,881,080 | 105.58 | 106.2 | 105.1 | 106.2 | 103.8 | 108.7 | 140,950 | 105.58 | -1.39% |
| 2026-06-04 | 0 | 107.7 | 107.7 | 107.8 | 106.0 | 110.9 | 255,550 | 27,603,536 | 108.02 | 107.7 | 107.7 | 107.8 | 106.0 | 110.9 | 255,550 | 108.02 | -0.37% |
| 2026-06-03 | 0 | 108.1 | 108.1 | 108.6 | 106.0 | 109.1 | 170,400 | 18,425,162 | 108.13 | 108.1 | 108.1 | 108.6 | 106.0 | 109.1 | 170,400 | 108.13 | 2.27% |
| 2026-06-02 | 0 | 105.7 | 105.6 | 106.5 | 103.4 | 107.3 | 224,050 | 23,630,363 | 105.47 | 105.7 | 105.6 | 106.5 | 103.4 | 107.3 | 224,050 | 105.47 | 1.15% |
| 2026-06-01 | 0 | 104.5 | 104.4 | 104.5 | 103.7 | 108.7 | 277,950 | 29,400,160 | 105.77 | 104.5 | 104.4 | 104.5 | 103.7 | 108.7 | 277,950 | 105.77 | -0.95% |
| 2026-05-29 | 0 | 105.5 | 105.5 | 105.8 | 105.3 | 116.0 | 166,950 | 18,310,745 | 109.68 | 105.5 | 105.5 | 105.8 | 105.3 | 116.0 | 166,950 | 109.68 | -8.02% |
| 2026-05-28 | 0 | 114.7 | 113.9 | 114.7 | 111.3 | 116.0 | 186,500 | 21,165,570 | 113.49 | 114.7 | 113.9 | 114.7 | 111.3 | 116.0 | 186,500 | 113.49 | 0.61% |
| 2026-05-27 | 0 | 114.0 | 114.0 | 115.6 | 105.0 | 119.6 | 373,750 | 42,912,794 | 114.82 | 114.0 | 114.0 | 115.6 | 105.0 | 119.6 | 373,750 | 114.82 | 7.45% |
| 2026-05-26 | 0 | 106.1 | 106.1 | 106.5 | 104.0 | 108.0 | 240,800 | 25,484,577 | 105.83 | 106.1 | 106.1 | 106.5 | 104.0 | 108.0 | 240,800 | 105.83 | 0.95% |
| 2026-05-22 | 0 | 105.1 | 104.9 | 105.1 | 104.4 | 108.7 | 247,550 | 26,407,567 | 106.68 | 105.1 | 104.9 | 105.1 | 104.4 | 108.7 | 247,550 | 106.68 | 0.77% |
| 2026-05-21 | 0 | 104.3 | 104.3 | 105.1 | 103.7 | 113.6 | 138,950 | 15,138,545 | 108.95 | 104.3 | 104.3 | 105.1 | 103.7 | 113.6 | 138,950 | 108.95 | -6.29% |
| 2026-05-20 | 0 | 111.3 | 111.3 | 112.2 | 110.0 | 113.9 | 122,400 | 13,692,168 | 111.86 | 111.3 | 111.3 | 112.2 | 110.0 | 113.9 | 122,400 | 111.86 | -1.68% |
| 2026-05-19 | 0 | 113.2 | 112.0 | 113.2 | 103.1 | 113.4 | 160,650 | 17,404,812 | 108.34 | 113.2 | 112.0 | 113.2 | 103.1 | 113.4 | 160,650 | 108.34 | 7.71% |
| 2026-05-18 | 0 | 105.1 | 104.9 | 105.7 | 103.2 | 111.0 | 193,400 | 20,552,215 | 106.27 | 105.1 | 104.9 | 105.7 | 103.2 | 111.0 | 193,400 | 106.27 | -3.40% |
| 2026-05-15 | 0 | 108.8 | 108.8 | 109.0 | 108.5 | 126.4 | 363,050 | 41,509,942 | 114.34 | 108.8 | 108.8 | 109.0 | 108.5 | 126.4 | 363,050 | 114.34 | -10.97% |
| 2026-05-14 | 0 | 122.2 | 122.1 | 122.2 | 105.0 | 131.0 | 789,750 | 95,781,581 | 121.28 | 122.2 | 122.1 | 122.2 | 105.0 | 131.0 | 789,750 | 121.28 | 12.73% |
| 2026-05-13 | 0 | 108.4 | 108.4 | 109.2 | 102.2 | 109.8 | 167,150 | 17,662,050 | 105.67 | 108.4 | 108.4 | 109.2 | 102.2 | 109.8 | 167,150 | 105.67 | -1.00% |
| 2026-05-12 | 0 | 109.5 | 109.5 | 110.8 | 109.0 | 113.0 | 128,750 | 14,355,100 | 111.50 | 109.5 | 109.5 | 110.8 | 109.0 | 113.0 | 128,750 | 111.50 | -0.45% |
| 2026-05-11 | 0 | 110.0 | 110.0 | 111.3 | 109.0 | 117.5 | 233,000 | 26,324,435 | 112.98 | 110.0 | 110.0 | 111.3 | 109.0 | 117.5 | 233,000 | 112.98 | -3.00% |
| 2026-05-08 | 0 | 113.4 | 112.6 | 113.4 | 111.2 | 116.5 | 234,550 | 26,554,443 | 113.21 | 113.4 | 112.6 | 113.4 | 111.2 | 116.5 | 234,550 | 113.21 | -2.58% |
| 2026-05-07 | 0 | 116.4 | 115.7 | 116.4 | 105.8 | 118.0 | 331,750 | 36,892,415 | 111.21 | 116.4 | 115.7 | 116.4 | 105.8 | 118.0 | 331,750 | 111.21 | 10.33% |
| 2026-05-06 | 0 | 105.5 | 104.0 | 105.5 | 103.3 | 109.9 | 243,950 | 25,995,640 | 106.56 | 105.5 | 104.0 | 105.5 | 103.3 | 109.9 | 243,950 | 106.56 | -4.00% |
| 2026-05-05 | 0 | 109.9 | 109.0 | 109.9 | 105.1 | 110.6 | 233,050 | 25,117,910 | 107.78 | 109.9 | 109.0 | 109.9 | 105.1 | 110.6 | 233,050 | 107.78 | 2.61% |
| 2026-05-04 | 0 | 107.1 | 107.1 | 107.9 | 102.2 | 109.7 | 228,550 | 24,606,095 | 107.66 | 107.1 | 107.1 | 107.9 | 102.2 | 109.7 | 228,550 | 107.66 | 3.38% |
| 2026-04-30 | 0 | 103.6 | 103.6 | 103.7 | 100.1 | 107.8 | 226,500 | 23,426,695 | 103.43 | 103.6 | 103.6 | 103.7 | 100.1 | 107.8 | 226,500 | 103.43 | -0.58% |
| 2026-04-29 | 0 | 104.2 | 104.2 | 105.4 | 103.8 | 109.2 | 284,000 | 30,185,620 | 106.29 | 104.2 | 104.2 | 105.4 | 103.8 | 109.2 | 284,000 | 106.29 | -1.42% |
| 2026-04-28 | 0 | 105.7 | 105.7 | 107.1 | 104.1 | 113.6 | 238,350 | 25,979,325 | 109.00 | 105.7 | 105.7 | 107.1 | 104.1 | 113.6 | 238,350 | 109.00 | -4.77% |
| 2026-04-27 | 0 | 111.0 | 111.0 | 112.1 | 105.1 | 116.2 | 253,150 | 28,180,300 | 111.32 | 111.0 | 111.0 | 112.1 | 105.1 | 116.2 | 253,150 | 111.32 | 3.35% |
| 2026-04-24 | 0 | 107.4 | 107.4 | 107.6 | 105.0 | 108.8 | 160,350 | 17,200,455 | 107.27 | 107.4 | 107.4 | 107.6 | 105.0 | 108.8 | 160,350 | 107.27 | 1.70% |
| 2026-04-23 | 0 | 105.6 | 105.6 | 106.6 | 103.3 | 109.6 | 173,300 | 18,474,400 | 106.60 | 105.6 | 105.6 | 106.6 | 103.3 | 109.6 | 173,300 | 106.60 | -1.95% |
| 2026-04-22 | 0 | 107.7 | 107.7 | 108.7 | 105.4 | 113.4 | 208,750 | 22,550,287 | 108.03 | 107.7 | 107.7 | 108.7 | 105.4 | 113.4 | 208,750 | 108.03 | -5.03% |
| 2026-04-21 | 0 | 113.4 | 113.3 | 113.4 | 108.6 | 115.0 | 192,400 | 21,323,415 | 110.83 | 113.4 | 113.3 | 113.4 | 108.6 | 115.0 | 192,400 | 110.83 | 3.47% |
| 2026-04-20 | 0 | 109.6 | 109.6 | 110.3 | 107.7 | 115.0 | 236,100 | 26,095,020 | 110.53 | 109.6 | 109.6 | 110.3 | 107.7 | 115.0 | 236,100 | 110.53 | 0.09% |
| 2026-04-17 | 0 | 109.5 | 109.5 | 109.8 | 105.7 | 111.0 | 181,450 | 19,632,805 | 108.20 | 109.5 | 109.5 | 109.8 | 105.7 | 111.0 | 181,450 | 108.20 | -0.64% |
| 2026-04-16 | 0 | 110.2 | 110.0 | 110.2 | 104.6 | 110.2 | 198,750 | 21,416,230 | 107.75 | 110.2 | 110.0 | 110.2 | 104.6 | 110.2 | 198,750 | 107.75 | 3.38% |
| 2026-04-15 | 0 | 106.6 | 106.0 | 106.7 | 101.2 | 117.5 | 262,850 | 29,204,585 | 111.11 | 106.6 | 106.0 | 106.7 | 101.2 | 117.5 | 262,850 | 111.11 | -8.10% |
| 2026-04-14 | 0 | 116.0 | 116.0 | 117.0 | 115.0 | 120.5 | 217,150 | 25,555,205 | 117.68 | 116.0 | 116.0 | 117.0 | 115.0 | 120.5 | 217,150 | 117.68 | -2.77% |
| 2026-04-13 | 0 | 119.3 | 118.8 | 119.3 | 109.0 | 122.0 | 254,250 | 29,826,885 | 117.31 | 119.3 | 118.8 | 119.3 | 109.0 | 122.0 | 254,250 | 117.31 | 5.95% |
| 2026-04-10 | 0 | 112.6 | 112.1 | 112.6 | 107.7 | 117.4 | 160,500 | 17,979,945 | 112.02 | 112.6 | 112.1 | 112.6 | 107.7 | 117.4 | 160,500 | 112.02 | -2.34% |
| 2026-04-09 | 0 | 115.3 | 115.2 | 115.3 | 109.6 | 122.0 | 322,500 | 37,492,325 | 116.26 | 115.3 | 115.2 | 115.3 | 109.6 | 122.0 | 322,500 | 116.26 | 3.87% |
| 2026-04-08 | 0 | 111.0 | 111.0 | 111.9 | 99.90 | 111.9 | 197,050 | 21,116,330 | 107.16 | 111.0 | 111.0 | 111.9 | 99.90 | 111.9 | 197,050 | 107.16 | 4.03% |
| 2026-04-02 | 0 | 106.7 | 106.7 | 107.8 | 105.0 | 114.7 | 223,350 | 24,719,000 | 110.67 | 106.7 | 106.7 | 107.8 | 105.0 | 114.7 | 223,350 | 110.67 | -1.11% |
| 2026-04-01 | 0 | 107.9 | 107.0 | 107.9 | 94.60 | 111.5 | 265,850 | 28,355,600 | 106.66 | 107.9 | 107.0 | 107.9 | 94.60 | 111.5 | 265,850 | 106.66 | 14.06% |
| 2026-03-31 | 0 | 94.60 | 94.30 | 94.60 | 92.40 | 102.8 | 273,750 | 26,225,610 | 95.801 | 94.60 | 94.30 | 94.60 | 92.40 | 102.8 | 273,750 | 95.801 | -8.16% |
| 2026-03-30 | 0 | 103.0 | 103.0 | 106.0 | 92.30 | 116.0 | 2,471,710 | 258,528,935 | 104.60 | 103.0 | 103.0 | 106.0 | 92.30 | 116.0 | 2,471,710 | 104.60 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.