Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.590	0.720	0.570	0.590	0.590	1,500
2023-12-21	0.590	0.700	0.580	0.590	0.590	55
2023-12-19	0.590	0.590	0.590	0.590	0.590	10,000
2023-12-18	0.570	0.630	0.560	0.610	0.610	120,534
2023-12-14	0.650	0.650	0.650	0.650	0.650	40,000
2023-12-13	0.690	0.690	0.650	0.650	0.650	40,000
2023-12-12	0.700	0.700	0.670	0.670	0.670	83,000
2023-12-07	0.700	0.770	0.610	0.700	0.700	5,330
2023-12-06	0.700	0.700	0.700	0.700	0.700	12,500
2023-12-05	0.650	0.670	0.650	0.670	0.670	11,650
2023-12-04	0.720	0.770	0.720	0.720	0.720	26
2023-12-01	0.730	0.760	0.700	0.700	0.700	62,000
2023-11-29	0.760	0.760	0.760	0.760	0.760	10,000
2023-11-23	0.800	0.850	0.740	0.800	0.800	500
2023-11-22	0.800	0.930	0.760	0.800	0.800	785
2023-11-21	0.800	0.930	0.760	0.800	0.800	2,050
2023-11-20	0.800	0.800	0.800	0.800	0.800	50,000
2023-11-16	0.740	0.780	0.730	0.780	0.780	43,817
2023-11-15	0.830	0.830	0.830	0.830	0.830	16,570
2023-11-14	0.800	0.850	0.800	0.850	0.850	28,000
2023-11-09	0.680	0.860	0.680	0.860	0.860	43,160
2023-11-07	0.800	0.850	0.750	0.800	0.800	30
2023-11-06	0.800	0.800	0.800	0.800	0.800	20,000
2023-11-03	0.800	0.800	0.800	0.800	0.800	34,183
2023-11-01	0.800	0.800	0.800	0.800	0.800	18,900
2023-10-31	0.740	0.830	0.740	0.830	0.830	78,928
2023-10-27	0.830	0.830	0.830	0.830	0.830	10,000
2023-10-24	0.720	0.800	0.720	0.800	0.800	60,000
2023-10-19	0.800	0.830	0.710	0.800	0.800	2,748
2023-10-18	0.800	0.830	0.720	0.800	0.800	750
2023-10-13	0.780	0.800	0.780	0.800	0.800	110,000
2023-10-09	0.770	0.960	0.760	0.950	0.950	60,000
2023-10-06	0.850	0.950	0.770	0.850	0.850	250
2023-10-04	0.830	0.850	0.830	0.850	0.850	60,000
2023-10-03	0.870	0.870	0.790	0.870	0.870	5,000
2023-09-29	0.870	0.870	0.870	0.870	0.870	10,000
2023-09-28	0.840	0.840	0.800	0.820	0.820	107,500
2023-09-27	0.940	0.960	0.940	0.950	0.950	36,000
2023-09-26	0.990	1.100	0.820	0.990	0.990	9,490
2023-09-21	1.120	1.120	0.990	0.990	0.990	52,000
2023-09-20	0.990	1.120	0.900	0.990	0.990	314
2023-09-19	0.990	1.120	0.900	0.990	0.990	7,000
2023-09-18	0.990	1.100	0.950	0.990	0.990	374
2023-09-15	0.990	1.000	0.990	0.990	0.990	58,311
2023-09-14	0.960	0.960	0.960	0.960	0.960	11,500
2023-09-13	1.010	1.010	1.000	1.000	1.000	20,000
2023-09-12	1.110	1.110	1.040	1.040	1.040	27,662
2023-09-11	1.000	1.120	1.000	1.000	1.000	500
2023-09-06	1.000	1.150	1.000	1.000	1.000	250
2023-09-05	1.000	1.000	1.000	1.000	1.000	10,000
2023-09-04	1.040	1.150	1.000	1.040	1.040	250
2023-08-31	1.040	1.100	1.010	1.040	1.040	1,000
2023-08-30	1.030	1.040	1.030	1.040	1.040	16,500
2023-08-28	1.000	1.100	1.000	1.100	1.100	45,000
2023-08-25	1.060	1.100	0.990	1.100	1.100	50,750
2023-08-24	1.080	1.080	1.080	1.080	1.080	1,000
2023-08-22	1.080	1.080	1.080	1.080	1.080	10,915
2023-08-21	1.090	1.090	1.080	1.080	1.080	30,500
2023-08-17	1.190	1.200	1.140	1.140	1.140	56,100
2023-08-16	1.200	1.200	1.190	1.190	1.190	30,000

← NewerPage 11 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.