Endurance RP Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2025-08-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2025-08-01 | 0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 119,783 |
| 2025-07-31 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 14,866 |
| 2025-07-30 | 0.870 | 0.980 | 0.870 | 0.950 | 0.950 | 91,634 |
| 2025-07-29 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 150,000 |
| 2025-07-28 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 70,000 |
| 2025-07-25 | 1.010 | 1.010 | 0.930 | 0.930 | 0.930 | 132,250 |
| 2025-07-24 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 40,000 |
| 2025-07-23 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 53,043 |
| 2025-07-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,500 |
| 2025-07-21 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 261,609 |
| 2025-07-18 | 0.860 | 0.860 | 0.820 | 0.830 | 0.830 | 44,761 |
| 2025-07-17 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 33,500 |
| 2025-07-16 | 0.920 | 0.920 | 0.860 | 0.860 | 0.860 | 110,000 |
| 2025-07-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 10,000 |
| 2025-07-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,000 |
| 2025-07-11 | 0.920 | 0.960 | 0.910 | 0.960 | 0.960 | 45,375 |
| 2025-07-10 | 0.900 | 0.950 | 0.900 | 0.930 | 0.930 | 128,500 |
| 2025-07-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 93,500 |
| 2025-07-08 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 54,385 |
| 2025-07-07 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 10,500 |
| 2025-07-04 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 10,000 |
| 2025-07-03 | 0.960 | 0.980 | 0.900 | 0.930 | 0.930 | 116,963 |
| 2025-07-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 30,000 |
| 2025-06-30 | 1.010 | 1.180 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-06-26 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 30,100 |
| 2025-06-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-06-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-06-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 21,262 |
| 2025-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 |
| 2025-06-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 665 |
| 2025-06-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 46,000 |
| 2025-06-17 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 33,046 |
| 2025-06-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 38,826 |
| 2025-06-13 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 35,000 |
| 2025-06-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,500 |
| 2025-06-11 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 16,712 |
| 2025-06-10 | 1.080 | 1.120 | 1.030 | 1.120 | 1.120 | 188,519 |
| 2025-06-09 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 70,350 |
| 2025-06-06 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 60,250 |
| 2025-06-05 | 1.150 | 1.150 | 0.970 | 1.100 | 1.100 | 271,919 |
| 2025-06-04 | 1.080 | 1.150 | 1.060 | 1.150 | 1.150 | 113,400 |
| 2025-06-03 | 1.030 | 1.180 | 1.030 | 1.080 | 1.080 | 228,000 |
| 2025-06-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-05-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-05-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,000 |
| 2025-05-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,000 |
| 2025-05-27 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 70,000 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,400 |
| 2025-05-23 | 1.080 | 1.090 | 1.020 | 1.020 | 1.020 | 181,720 |
| 2025-05-22 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 90,000 |
| 2025-05-21 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 106,479 |
| 2025-05-20 | 1.150 | 1.240 | 1.150 | 1.200 | 1.200 | 99,710 |
| 2025-05-19 | 0.970 | 1.170 | 0.970 | 1.150 | 1.150 | 698,500 |
| 2025-05-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 12,005 |
| 2025-05-15 | 0.860 | 0.920 | 0.860 | 0.920 | 0.920 | 47,674 |
| 2025-05-14 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-05-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
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.