USD
Datos históricos de EPWK Holdings Ltd.
EPWK Holdings Ltd. · EPWK
$0.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:42 UTC
- Variación en el periodo
- −79.07%
- Máximo
- US$6.52
- 31 de octubre de 2025
- Mínimo
- US$0.62
- 19 de diciembre de 2025
- Volumen medio diario
- 2.27 M
Del 10 de octubre de 2025 al 22 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 22 dic 2025 | 0.80 | 0.90 | 0.66 | 0.75 | −8.18% | 664,959 |
| 19 dic 2025 | 0.95 | 0.99 | 0.62 | 0.82 | −14.54% | 247,639 |
| 18 dic 2025 | 1.02 | 1.04 | 0.95 | 0.96 | −2.03% | 91,162 |
| 17 dic 2025 | 1.11 | 1.15 | 0.93 | 0.98 | −11.70% | 172,333 |
| 16 dic 2025 | 1.14 | 1.15 | 1.10 | 1.11 | +0.91% | 111,156 |
| 15 dic 2025 | 1.19 | 1.19 | 1.09 | 1.10 | −9.09% | 97,998 |
| 12 dic 2025 | 1.09 | 1.21 | 1.09 | 1.21 | +6.14% | 137,740 |
| 11 dic 2025 | 1.33 | 1.35 | 1.08 | 1.14 | −14.93% | 372,282 |
| 10 dic 2025 | 1.35 | 1.40 | 1.33 | 1.34 | −2.90% | 146,869 |
| 9 dic 2025 | 1.37 | 1.41 | 1.35 | 1.38 | +3.76% | 115,259 |
| 8 dic 2025 | 1.36 | 1.41 | 1.33 | 1.33 | −3.62% | 135,783 |
| 5 dic 2025 | 1.36 | 1.44 | 1.36 | 1.38 | −2.13% | 127,602 |
| 4 dic 2025 | 1.32 | 1.44 | 1.32 | 1.41 | +4.44% | 151,339 |
| 3 dic 2025 | 1.33 | 1.36 | 1.33 | 1.35 | −3.57% | 88,841 |
| 2 dic 2025 | 1.35 | 1.42 | 1.35 | 1.40 | +2.94% | 141,667 |
| 1 dic 2025 | 1.35 | 1.41 | 1.30 | 1.36 | −4.23% | 142,955 |
| 28 nov 2025 | 1.35 | 1.43 | 1.35 | 1.42 | +2.90% | 95,823 |
| 26 nov 2025 | 1.44 | 1.46 | 1.35 | 1.38 | −5.48% | 139,088 |
| 25 nov 2025 | 1.40 | 1.60 | 1.31 | 1.46 | +1.39% | 507,477 |
| 24 nov 2025 | 1.51 | 1.53 | 1.38 | 1.44 | −8.86% | 377,042 |
| 21 nov 2025 | 1.59 | 1.67 | 1.56 | 1.58 | −2.47% | 256,739 |
| 20 nov 2025 | 1.46 | 1.82 | 1.46 | 1.62 | −6.36% | 723,483 |
| 19 nov 2025 | 1.78 | 1.86 | 1.50 | 1.73 | +25.36% | 42.24 M |
| 18 nov 2025 | 1.31 | 1.45 | 1.25 | 1.38 | −17.86% | 532,077 |
| 17 nov 2025 | 1.90 | 1.99 | 1.54 | 1.68 | −10.64% | 664,470 |
| 14 nov 2025 | 1.77 | 2.62 | 1.69 | 1.88 | +16.63% | 6.27 M |
| 13 nov 2025 | 1.76 | 1.82 | 1.48 | 1.61 | −38.10% | 866,423.05 |
| 12 nov 2025 | 2.52 | 2.68 | 2.44 | 2.60 | −1.36% | 275,603.5 |
| 11 nov 2025 | 2.70 | 2.74 | 2.56 | 2.64 | −7.04% | 260,160.5 |
| 10 nov 2025 | 2.76 | 2.88 | 2.65 | 2.84 | −3.14% | 589,852.1 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.