tiprankstipranks
Easy Repay Finance & Investment Limited (HK:8079)
:8079
Hong Kong Market
8079
Easy Repay Finance & Investment Limited
RESEARCH TOOLSreports

Easy Repay Finance & Investment Limited (8079) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.48
0.48
0.46
0.48
0.48
0.00%
0
0.00
Apr 09, 2026
0.48
0.48
0.47
0.48
0.48
-3.06%
0
0.00
Apr 08, 2026
0.48
0.49
0.48
0.49
0.49
+5.38%
15,000
0.93
Apr 07, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
0
0.00
Apr 06, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
0
0.00
Apr 03, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
0
0.00
Apr 02, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
0
0.00
Apr 01, 2026
0.47
0.53
0.47
0.47
0.47
0.00%
0
0.00
Mar 31, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Mar 30, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
0
0.00
Mar 27, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
10,175
0.62
Mar 26, 2026
0.48
0.48
0.47
0.47
0.47
-7.00%
25,000
1.56
Mar 25, 2026
0.50
0.50
0.50
0.50
0.50
-1.96%
10,000
0.63
Mar 24, 2026
0.52
0.52
0.51
0.51
0.51
-10.53%
15,000
0.96
Mar 23, 2026
0.53
0.58
0.52
0.57
0.57
+22.58%
145,000
10.84
Mar 20, 2026
0.47
0.47
0.47
0.47
0.47
-1.06%
10,000
0.75
Mar 19, 2026
0.47
0.52
0.47
0.47
0.47
0.00%
7
<0.01
Mar 18, 2026
0.47
0.52
0.47
0.47
0.47
0.00%
0
0.00
Mar 17, 2026
0.47
0.47
0.46
0.47
0.47
+1.08%
40,750
3.22
Mar 16, 2026
0.48
0.48
0.47
0.47
0.47
-1.06%
55,000
4.67
Mar 13, 2026
0.47
0.52
0.46
0.47
0.47
0.00%
0
0.00
Mar 12, 2026
0.47
0.53
0.47
0.47
0.47
0.00%
0
0.00
Mar 11, 2026
0.46
0.46
0.46
0.47
0.47
+2.17%
5,000
0.38
Mar 10, 2026
0.47
0.47
0.46
0.46
0.46
-7.07%
25,000
1.94
Mar 09, 2026
0.50
0.50
0.50
0.50
0.50
-2.94%
15,000
1.18
Mar 06, 2026
0.51
0.55
0.51
0.51
0.51
0.00%
0
0.00
Mar 05, 2026
0.51
0.57
0.50
0.51
0.51
0.00%
0
0.00
Mar 04, 2026
0.52
0.53
0.50
0.51
0.51
+2.00%
60,000
4.76
Mar 03, 2026
0.50
0.50
0.50
0.50
0.50
-1.96%
10,000
0.79
Mar 02, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
10,000
0.80
Feb 27, 2026
0.51
0.51
0.51
0.51
0.51
-5.56%
5,000
0.40
Feb 26, 2026
0.54
0.55
0.51
0.54
0.54
0.00%
0
0.00
Feb 25, 2026
0.54
0.59
0.53
0.54
0.54
+5.88%
100,000
7.38
Feb 24, 2026
0.51
0.51
0.51
0.51
0.51
-8.93%
10,000
0.69
Feb 23, 2026
0.56
0.56
0.56
0.56
0.56
+5.66%
5,000
0.34
Feb 20, 2026
0.51
0.71
0.51
0.53
0.53
+23.26%
221,757
19.59
Feb 19, 2026
0.43
0.58
0.43
0.43
0.43
0.00%
0
0.00
Feb 18, 2026
0.43
0.58
0.43
0.43
0.43
0.00%
0
0.00
Feb 17, 2026
0.43
0.58
0.43
0.43
0.43
0.00%
0
0.00
Feb 16, 2026
0.43
0.58
0.43
0.43
0.43
+2.38%
0
0.00
Feb 13, 2026
0.41
0.41
0.41
0.42
0.42
-28.81%
20,000
1.15
Feb 12, 2026
0.59
0.59
0.59
0.59
0.59
+1.72%
5,000
0.28
Feb 11, 2026
0.53
0.60
0.49
0.59
0.59
+1.72%
67,350
3.55
Feb 10, 2026
0.58
0.58
0.58
0.58
0.58
+11.54%
20,000
1.00
Feb 09, 2026
0.53
0.53
0.53
0.52
0.52
+10.64%
7,500
0.38
Feb 06, 2026
0.48
0.48
0.47
0.47
0.47
0.00%
30,500
1.57
Feb 05, 2026
0.47
0.47
0.47
0.47
0.47
+6.82%
5,000
0.25
Feb 04, 2026
0.44
0.47
0.44
0.44
0.44
0.00%
0
0.00
Feb 03, 2026
0.44
0.44
0.44
0.44
0.44
+3.53%
10,175
0.51
Feb 02, 2026
0.43
0.44
0.39
0.43
0.43
0.00%
0
0.00
Rows:
50