Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.400	0.400	0.380	0.400	0.400	2,350
2024-09-26	0.400	0.400	0.400	0.400	0.400	292,550
2024-09-25	0.430	0.430	0.395	0.400	0.400	400,000
2024-09-24	0.420	0.450	0.420	0.450	0.450	49,500
2024-09-20	0.400	0.435	0.400	0.400	0.400	100
2024-09-19	0.425	0.460	0.385	0.390	0.390	79,305
2024-09-17	0.440	0.440	0.440	0.440	0.440	10,494
2024-09-13	0.430	0.460	0.420	0.445	0.445	61,000
2024-09-12	0.410	0.435	0.410	0.430	0.430	60,000
2024-09-10	0.420	0.430	0.400	0.420	0.420	100,890
2024-09-09	0.420	0.530	0.420	0.440	0.440	169,871
2024-09-05	0.415	0.480	0.415	0.475	0.475	72,389
2024-09-04	0.530	0.540	0.530	0.530	0.530	5,000
2024-08-30	0.530	0.540	0.530	0.530	0.530	80,000
2024-08-27	0.530	0.540	0.530	0.540	0.540	42,000
2024-08-26	0.620	0.620	0.510	0.510	0.510	40,000
2024-08-22	0.500	0.550	0.500	0.550	0.550	63,912
2024-08-21	0.500	0.570	0.500	0.570	0.570	92,500
2024-08-16	0.445	0.450	0.445	0.450	0.450	22,000
2024-08-14	0.470	0.470	0.460	0.460	0.460	20,000
2024-08-12	0.355	0.355	0.340	0.350	0.350	25,016
2024-08-09	0.380	0.380	0.355	0.355	0.355	25,000
2024-08-05	0.370	0.380	0.370	0.380	0.380	30,000
2024-08-02	0.420	0.520	0.400	0.420	0.420	750
2024-07-29	0.415	0.520	0.415	0.415	0.415	1,500
2024-07-26	0.420	0.420	0.415	0.415	0.415	33,000
2024-07-25	0.440	0.500	0.400	0.440	0.440	1,000
2024-07-24	0.480	0.480	0.420	0.440	0.440	140,000
2024-07-23	0.520	0.520	0.485	0.485	0.485	41,570
2024-07-22	0.540	0.540	0.520	0.520	0.520	24,750
2024-07-18	0.560	0.560	0.455	0.560	0.560	100
2024-07-12	0.600	0.600	0.560	0.560	0.560	29,000
2024-07-11	0.550	0.600	0.550	0.600	0.600	62,000
2024-07-10	0.560	0.560	0.490	0.560	0.560	4,200
2024-07-08	0.560	0.560	0.560	0.560	0.560	15,266
2024-07-05	0.560	0.560	0.560	0.560	0.560	10,000
2024-07-03	0.560	0.780	0.490	0.560	0.560	5,702
2024-06-28	0.560	0.560	0.560	0.560	0.560	15,737
2024-06-27	0.610	0.780	0.530	0.610	0.610	505
2024-06-14	0.610	0.610	0.610	0.610	0.610	10,000
2024-06-13	0.680	0.680	0.590	0.680	0.680	500
2024-06-12	0.680	0.700	0.560	0.680	0.680	100
2024-06-07	0.680	0.680	0.680	0.680	0.680	12,000
2024-06-05	0.520	0.530	0.520	0.530	0.530	10,000
2024-06-04	0.580	0.580	0.580	0.580	0.580	26,496
2024-06-03	0.650	0.710	0.510	0.650	0.650	50
2024-05-31	0.620	0.650	0.580	0.650	0.650	111,036
2024-05-30	0.620	0.620	0.590	0.620	0.620	5,000
2024-05-28	0.640	0.640	0.640	0.640	0.640	20,000
2024-05-27	0.610	0.640	0.610	0.640	0.640	40,000
2024-05-24	0.520	0.560	0.520	0.560	0.560	40,000
2024-05-23	0.430	0.550	0.430	0.490	0.490	140,500
2024-05-22	0.460	0.460	0.460	0.460	0.460	30,020
2024-05-21	0.430	0.430	0.430	0.430	0.430	30,000
2024-05-17	0.450	0.450	0.410	0.415	0.415	85,000
2024-05-16	0.415	0.740	0.395	0.415	0.415	6,250
2024-05-14	0.405	0.420	0.405	0.415	0.415	61,500
2024-05-10	0.405	0.405	0.400	0.405	0.405	31,500
2024-05-09	0.405	0.405	0.400	0.405	0.405	5,050
2024-05-08	0.405	0.405	0.405	0.405	0.405	21,000

← NewerPage 9 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.