Excel Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.730	0.800	0.700	0.790	0.790	12,867,000
2023-11-14	0.690	0.790	0.660	0.720	0.720	15,622,000
2023-11-13	0.910	0.930	0.660	0.690	0.690	15,140,000
2023-11-10	0.990	0.990	0.910	0.910	0.910	6,173,000
2023-11-09	1.000	1.030	0.960	1.000	1.000	5,805,000
2023-11-08	0.950	1.030	0.920	1.010	1.010	7,210,000
2023-11-07	1.120	1.120	0.870	0.950	0.950	10,240,000
2023-11-06	0.960	1.100	0.950	1.100	1.100	7,556,000
2023-11-03	0.920	1.000	0.890	0.960	0.960	7,644,000
2023-11-02	0.840	0.920	0.800	0.920	0.920	6,689,000
2023-11-01	0.840	0.940	0.780	0.840	0.840	13,651,000
2023-10-31	0.680	0.830	0.680	0.830	0.830	13,065,000
2023-10-30	0.660	0.690	0.640	0.680	0.680	3,223,000
2023-10-27	0.680	0.700	0.640	0.670	0.670	3,076,000
2023-10-26	0.650	0.680	0.640	0.670	0.670	2,452,000
2023-10-25	0.720	0.720	0.640	0.680	0.680	3,601,000
2023-10-24	0.580	0.720	0.580	0.670	0.670	7,877,000
2023-10-20	0.530	0.580	0.530	0.560	0.560	2,460,000
2023-10-19	0.600	0.620	0.500	0.570	0.570	5,216,000
2023-10-18	0.620	0.670	0.600	0.600	0.600	2,925,000
2023-10-17	0.640	0.700	0.560	0.650	0.650	9,304,000
2023-10-16	0.540	0.660	0.460	0.640	0.640	19,695,000
2023-10-13	0.410	0.580	0.410	0.540	0.540	42,312,000
2023-10-12	0.380	0.385	0.345	0.375	0.375	2,854,000
2023-10-11	0.385	0.415	0.365	0.370	0.370	4,004,000
2023-10-10	0.440	0.465	0.385	0.385	0.385	4,666,000
2023-10-09	0.405	0.570	0.405	0.450	0.450	7,546,000
2023-10-06	0.415	0.465	0.400	0.400	0.400	3,002,000
2023-10-05	0.415	0.450	0.400	0.430	0.430	864,000
2023-10-04	0.425	0.430	0.375	0.420	0.420	2,124,000
2023-10-03	0.455	0.560	0.400	0.420	0.420	5,430,000
2023-09-29	0.590	0.620	0.425	0.430	0.430	11,164,000
2023-09-28	0.880	0.900	0.550	0.610	0.610	7,621,000
2023-09-27	0.920	0.980	0.870	0.880	0.880	1,075,000
2023-09-26	1.020	1.020	0.880	0.920	0.920	4,668,000
2023-09-25	1.050	1.130	0.940	1.020	1.020	3,896,000
2023-09-22	1.310	1.420	0.990	1.130	1.130	4,548,000
2023-09-21	1.470	1.550	1.230	1.420	1.420	346,000
2023-09-20	1.510	1.610	1.450	1.480	1.480	1,575,000
2023-09-19	1.690	1.690	1.690	1.690	1.690	0
2023-09-18	1.710	1.900	1.690	1.750	1.750	259,000
2023-09-15	1.640	1.780	1.640	1.770	1.770	289,000
2023-09-14	1.700	1.710	1.650	1.650	1.650	62,000
2023-09-13	1.760	1.760	1.760	1.760	1.760	0
2023-09-12	1.770	1.770	1.760	1.760	1.760	12,000
2023-09-11	1.850	1.850	1.740	1.770	1.770	90,000
2023-09-07	1.800	1.840	1.720	1.840	1.840	62,000
2023-09-06	1.810	1.820	1.750	1.780	1.780	71,000
2023-09-05	1.830	1.830	1.780	1.790	1.790	55,000
2023-09-04	1.950	1.950	1.790	1.790	1.790	298,000
2023-08-31	1.720	1.830	1.720	1.830	1.830	76,000
2023-08-30	1.790	1.870	1.760	1.770	1.770	281,000
2023-08-29	1.790	1.830	1.750	1.830	1.830	208,000
2023-08-28	1.830	1.850	1.750	1.790	1.790	25,000
2023-08-25	1.820	1.820	1.800	1.800	1.800	18,000
2023-08-24	1.870	1.880	1.800	1.800	1.800	165,000
2023-08-23	1.940	1.950	1.800	1.870	1.870	90,000
2023-08-22	1.820	1.950	1.810	1.900	1.900	91,000
2023-08-21	1.870	1.910	1.870	1.870	1.870	23,000
2023-08-18	1.950	1.950	1.870	1.870	1.870	34,000

← NewerPage 13 of 21 · 1,233 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.