Endurance RP Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.385	0.395	0.385	0.395	0.395	29,000
2024-05-06	0.400	0.400	0.365	0.400	0.400	400
2024-05-03	0.400	0.500	0.390	0.400	0.400	15,576
2024-04-29	0.400	0.400	0.400	0.400	0.400	58,571
2024-04-26	0.395	0.410	0.395	0.400	0.400	188,390
2024-04-25	0.400	0.415	0.400	0.415	0.415	25,000
2024-04-23	0.425	0.455	0.400	0.425	0.425	9,053
2024-04-22	0.425	0.425	0.425	0.425	0.425	30,000
2024-04-16	0.425	0.425	0.425	0.425	0.425	20,000
2024-04-12	0.440	0.440	0.425	0.425	0.425	45,134
2024-04-11	0.500	0.500	0.410	0.430	0.430	140,000
2024-04-10	0.450	0.450	0.450	0.450	0.450	15,000
2024-04-09	0.400	0.465	0.400	0.460	0.460	96,884
2024-04-08	0.510	0.590	0.410	0.510	0.510	1,000
2024-04-05	0.520	0.520	0.510	0.510	0.510	10,000
2024-04-03	0.435	0.435	0.435	0.435	0.435	10,000
2024-04-02	0.460	0.460	0.460	0.460	0.460	10,000
2024-03-28	0.435	0.435	0.435	0.435	0.435	3,500
2024-03-27	0.435	0.435	0.435	0.435	0.435	31,571
2024-03-26	0.430	0.430	0.430	0.430	0.430	10,000
2024-03-25	0.430	0.430	0.430	0.430	0.430	15,000
2024-03-22	0.445	0.445	0.445	0.445	0.445	26,571
2024-03-21	0.480	0.480	0.470	0.470	0.470	18,000
2024-03-19	0.435	0.435	0.435	0.435	0.435	15,000
2024-03-15	0.455	0.455	0.455	0.455	0.455	30,000
2024-03-13	0.440	0.440	0.440	0.440	0.440	700
2024-03-11	0.440	0.440	0.440	0.440	0.440	17,000
2024-03-08	0.450	0.450	0.435	0.450	0.450	78,903
2024-03-06	0.430	0.430	0.425	0.430	0.430	300
2024-03-05	0.415	0.430	0.415	0.430	0.430	26,000
2024-03-04	0.470	0.470	0.450	0.450	0.450	22,105
2024-02-29	0.470	0.570	0.440	0.470	0.470	3,500
2024-02-27	0.435	0.470	0.430	0.470	0.470	115,150
2024-02-23	0.500	0.500	0.500	0.500	0.500	27,500
2024-02-22	0.520	0.520	0.510	0.520	0.520	126,656
2024-02-21	0.500	0.700	0.490	0.500	0.500	3,681
2024-02-20	0.500	0.500	0.500	0.500	0.500	30,000
2024-02-19	0.500	0.500	0.500	0.500	0.500	30,000
2024-02-16	0.465	0.465	0.460	0.465	0.465	33,500
2024-02-15	0.450	0.520	0.450	0.450	0.450	6,000
2024-02-14	0.420	0.445	0.420	0.445	0.445	24,868
2024-02-09	0.450	0.450	0.415	0.450	0.450	2,500
2024-02-08	0.470	0.495	0.390	0.450	0.450	163,337
2024-02-07	0.470	0.470	0.460	0.470	0.470	140,700
2024-02-06	0.470	0.510	0.430	0.470	0.470	6,000
2024-02-02	0.390	0.485	0.390	0.470	0.470	104,775
2024-01-31	0.490	0.510	0.485	0.490	0.490	93,139
2024-01-19	0.570	0.600	0.520	0.570	0.570	1,003
2024-01-18	0.570	0.600	0.470	0.570	0.570	100
2024-01-17	0.570	0.570	0.570	0.570	0.570	40,000
2024-01-16	0.560	0.560	0.560	0.560	0.560	37,646
2024-01-15	0.590	0.620	0.560	0.590	0.590	1,000
2024-01-12	0.540	0.590	0.540	0.590	0.590	26,507
2024-01-11	0.580	0.580	0.580	0.580	0.580	10,000
2024-01-10	0.570	0.570	0.550	0.560	0.560	158,824
2024-01-08	0.640	0.640	0.640	0.640	0.640	11,000
2024-01-04	0.620	0.620	0.620	0.620	0.620	10,600
2024-01-03	0.700	0.700	0.700	0.700	0.700	10,000
2024-01-02	0.590	0.590	0.590	0.590	0.590	10,010
2023-12-28	0.620	0.620	0.620	0.620	0.620	14,485

← NewerPage 10 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.