Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.200	1.200	1.190	1.190	1.190	30,000
2023-08-15	1.120	1.280	1.120	1.170	1.170	310,500
2023-08-14	0.900	1.050	0.900	1.050	1.050	27,000
2023-08-11	1.150	1.150	1.030	1.110	1.110	78,681
2023-08-09	1.010	1.100	1.010	1.100	1.100	10,000
2023-08-08	0.990	0.990	0.990	0.990	0.990	70,781
2023-08-07	1.150	1.160	0.970	0.970	0.970	164,000
2023-08-04	1.000	1.050	1.000	1.050	1.050	15,500
2023-08-03	0.990	0.990	0.940	0.990	0.990	95,886
2023-08-02	0.960	0.990	0.960	0.990	0.990	66,350
2023-08-01	0.990	0.990	0.940	0.940	0.940	188,172
2023-07-31	1.040	1.140	1.040	1.050	1.050	105,000
2023-07-28	0.890	1.050	0.890	1.040	1.040	479,770
2023-07-27	0.890	0.900	0.800	0.840	0.840	170,322
2023-07-26	0.720	0.800	0.720	0.800	0.800	104,010
2023-07-25	0.650	0.770	0.650	0.740	0.740	113,717
2023-07-24	0.630	0.630	0.630	0.630	0.630	13,758
2023-07-19	0.690	0.690	0.690	0.690	0.690	10,000
2023-07-18	0.720	0.720	0.700	0.700	0.700	90,000
2023-07-14	0.670	0.770	0.670	0.750	0.750	96,400
2023-07-13	0.670	0.690	0.670	0.690	0.690	65,000
2023-07-12	0.620	0.630	0.620	0.630	0.630	108,200
2023-07-11	0.620	0.620	0.600	0.600	0.600	45,663
2023-07-10	0.580	0.600	0.580	0.600	0.600	22,930
2023-07-07	0.560	0.580	0.560	0.580	0.580	27,501
2023-07-06	0.590	0.590	0.590	0.590	0.590	40,251
2023-07-05	0.630	0.680	0.610	0.630	0.630	1,975
2023-07-04	0.590	0.630	0.590	0.630	0.630	69,953
2023-07-03	0.600	0.600	0.600	0.600	0.600	30,006
2023-06-29	0.590	0.600	0.590	0.600	0.600	65,500
2023-06-27	0.250	0.620	0.250	0.620	0.620	167,950
2023-06-26	0.650	0.650	0.650	0.650	0.650	13,500
2023-06-23	0.660	0.660	0.660	0.660	0.660	20,000
2023-06-21	0.660	0.690	0.660	0.690	0.690	53,536
2023-06-20	0.660	0.660	0.660	0.660	0.660	15,000
2023-06-19	0.660	0.890	0.570	0.660	0.660	5
2023-06-16	0.670	0.670	0.630	0.660	0.660	64,518
2023-06-15	0.670	0.670	0.670	0.670	0.670	73,000
2023-06-14	0.700	0.710	0.700	0.700	0.700	44,517
2023-06-13	0.780	0.780	0.770	0.770	0.770	4,500
2023-06-09	0.670	0.820	0.670	0.790	0.790	79,000
2023-06-08	0.730	0.730	0.730	0.730	0.730	500
2023-06-07	0.730	0.730	0.730	0.730	0.730	17,500
2023-06-06	0.700	0.740	0.680	0.740	0.740	16,600
2023-06-05	0.820	0.820	0.760	0.760	0.760	34,500
2023-06-02	0.039	0.047	0.039	0.041	0.820	56,000
2023-06-01	0.039	0.042	0.039	0.042	0.840	25,250
2023-05-31	0.040	0.042	0.039	0.042	0.840	36,800
2023-05-30	0.041	0.042	0.040	0.040	0.800	23,000
2023-05-29	0.042	0.044	0.040	0.044	0.880	80,500
2023-05-25	0.042	0.045	0.042	0.043	0.860	27,249
2023-05-24	0.042	0.046	0.042	0.044	0.880	49,500
2023-05-23	0.047	0.047	0.046	0.046	0.920	19,500
2023-05-22	0.046	0.046	0.046	0.046	0.920	500
2023-05-19	0.048	0.048	0.046	0.046	0.920	27,250
2023-05-18	0.047	0.047	0.047	0.047	0.940	35,000
2023-05-17	0.046	0.047	0.046	0.047	0.940	20,000
2023-05-16	0.049	0.049	0.046	0.046	0.920	12,060
2023-05-15	0.049	0.050	0.049	0.050	1.000	20,400
2023-05-12	0.047	0.051	0.046	0.049	0.980	22,500

← NewerPage 12 of 18 · 1,077 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.