Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.790	0.990	0.790	0.890	0.890	170,000
2025-05-08	0.730	0.790	0.730	0.790	0.790	50,000
2025-05-07	0.740	0.800	0.700	0.750	0.750	210,000
2025-05-06	0.810	0.810	0.750	0.780	0.780	251,500
2025-05-02	0.890	1.000	0.780	0.800	0.800	604,021
2025-04-30	0.930	1.160	0.910	0.970	0.970	1,155,000
2025-04-29	0.720	1.020	0.720	0.980	0.980	1,784,315
2025-04-28	0.580	0.700	0.580	0.680	0.680	213,511
2025-04-25	0.520	0.610	0.520	0.590	0.590	337,520
2025-04-24	0.530	0.550	0.510	0.530	0.530	91,685
2025-04-23	0.495	0.500	0.495	0.500	0.500	67,500
2025-04-17	0.475	0.530	0.475	0.475	0.475	1,500
2025-04-15	0.460	0.475	0.460	0.470	0.470	113,634
2025-04-11	0.445	0.445	0.445	0.445	0.445	15,000
2025-04-10	0.480	0.480	0.470	0.470	0.470	52,000
2025-04-09	0.465	0.520	0.440	0.465	0.465	4,551
2025-04-08	0.465	0.465	0.465	0.465	0.465	125,000
2025-04-07	0.470	0.485	0.400	0.485	0.485	1,267,700
2025-04-03	0.415	0.450	0.395	0.415	0.415	2,713
2025-04-02	0.415	0.415	0.415	0.415	0.415	23,500
2025-04-01	0.410	0.425	0.410	0.425	0.425	20,000
2025-03-31	0.420	0.420	0.370	0.420	0.420	4,515
2025-03-28	0.420	0.420	0.420	0.420	0.420	14,860
2025-03-27	0.405	0.405	0.400	0.400	0.400	35,637
2025-03-26	0.455	0.460	0.455	0.460	0.460	30,000
2025-03-25	0.425	0.425	0.425	0.425	0.425	10,000
2025-03-24	0.460	0.460	0.420	0.460	0.460	250
2025-03-21	0.420	0.465	0.420	0.465	0.465	90,000
2025-03-20	0.425	0.430	0.425	0.430	0.430	40,025
2025-03-19	0.425	0.425	0.395	0.420	0.420	110,000
2025-03-18	0.420	0.420	0.420	0.420	0.420	25,500
2025-03-17	0.420	0.420	0.420	0.420	0.420	10,000
2025-03-14	0.425	0.445	0.425	0.445	0.445	55,050
2025-03-13	0.450	0.450	0.400	0.450	0.450	50
2025-03-11	0.420	0.460	0.420	0.460	0.460	19,090
2025-03-10	0.510	0.510	0.495	0.495	0.495	13,402
2025-03-07	0.450	0.465	0.440	0.450	0.450	50
2025-03-06	0.440	0.450	0.440	0.450	0.450	96,750
2025-03-05	0.410	0.435	0.405	0.435	0.435	60,000
2025-03-04	0.405	0.435	0.380	0.435	0.435	102,973
2025-02-28	0.385	0.425	0.385	0.410	0.410	60,000
2025-02-27	0.395	0.435	0.395	0.435	0.435	40,447
2025-02-26	0.425	0.430	0.410	0.430	0.430	89,899
2025-02-25	0.425	0.480	0.385	0.425	0.425	2,500
2025-02-21	0.425	0.480	0.405	0.425	0.425	3,100
2025-02-20	0.450	0.460	0.420	0.425	0.425	455,000
2025-02-19	0.475	0.475	0.445	0.460	0.460	38,500
2025-02-18	0.510	0.560	0.500	0.510	0.510	3,500
2025-02-17	0.510	0.520	0.430	0.510	0.510	3,900
2025-02-14	0.510	0.510	0.510	0.510	0.510	101,500
2025-02-13	0.510	0.510	0.500	0.510	0.510	267,500
2025-02-12	0.445	0.520	0.445	0.490	0.490	276,150
2025-02-11	0.405	0.450	0.405	0.445	0.445	83,000
2025-02-10	0.400	0.425	0.400	0.425	0.425	230,000
2025-02-07	0.380	0.400	0.380	0.400	0.400	31,500
2025-02-05	0.365	0.395	0.365	0.375	0.375	65,460
2025-02-04	0.370	0.370	0.370	0.370	0.370	300,000
2025-01-28	0.370	0.370	0.370	0.370	0.370	16,994
2025-01-24	0.380	0.380	0.380	0.380	0.380	20,000
2025-01-23	0.370	0.405	0.335	0.370	0.370	1,500

← NewerPage 7 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.