Excel Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-08-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-08-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 7,000 |
| 2022-08-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2022-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-18 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 54,000 |
| 2022-08-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3,000 |
| 2022-08-16 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 14,000 |
| 2022-08-15 | 2.980 | 2.980 | 2.920 | 2.960 | 2.960 | 10,000 |
| 2022-08-12 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 10,000 |
| 2022-08-11 | 3.100 | 3.100 | 2.900 | 3.050 | 3.050 | 96,000 |
| 2022-08-10 | 3.150 | 3.150 | 2.990 | 3.000 | 3.000 | 84,000 |
| 2022-08-09 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 41,000 |
| 2022-08-08 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2022-08-05 | 3.050 | 3.050 | 2.950 | 3.030 | 3.030 | 26,000 |
| 2022-08-04 | 3.080 | 3.090 | 2.860 | 2.920 | 2.920 | 15,000 |
| 2022-08-03 | 2.940 | 3.000 | 2.900 | 2.970 | 2.970 | 28,000 |
| 2022-08-02 | 3.000 | 3.000 | 2.810 | 2.950 | 2.950 | 27,000 |
| 2022-08-01 | 3.050 | 3.050 | 2.880 | 2.990 | 2.990 | 33,000 |
| 2022-07-29 | 3.010 | 3.030 | 2.990 | 2.990 | 2.990 | 37,000 |
| 2022-07-28 | 3.080 | 3.170 | 3.030 | 3.030 | 3.030 | 16,000 |
| 2022-07-27 | 3.090 | 3.140 | 2.980 | 3.090 | 3.090 | 161,000 |
| 2022-07-26 | 3.210 | 3.210 | 3.140 | 3.140 | 3.140 | 8,000 |
| 2022-07-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-07-22 | 3.280 | 3.330 | 3.190 | 3.200 | 3.200 | 82,000 |
| 2022-07-21 | 3.150 | 3.340 | 3.140 | 3.190 | 3.190 | 153,000 |
| 2022-07-20 | 3.270 | 3.270 | 3.140 | 3.140 | 3.140 | 24,000 |
| 2022-07-19 | 3.250 | 3.300 | 3.160 | 3.160 | 3.160 | 37,000 |
| 2022-07-18 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 73,000 |
| 2022-07-15 | 3.350 | 3.350 | 3.150 | 3.160 | 3.160 | 120,000 |
| 2022-07-14 | 3.130 | 3.440 | 3.070 | 3.350 | 3.350 | 640,000 |
| 2022-07-13 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 17,000 |
| 2022-07-12 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 29,000 |
| 2022-07-11 | 2.800 | 3.010 | 2.800 | 3.010 | 3.010 | 18,000 |
| 2022-07-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-07-07 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 16,000 |
| 2022-07-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-07-05 | 2.860 | 3.020 | 2.850 | 3.020 | 3.020 | 99,000 |
| 2022-07-04 | 2.960 | 3.040 | 2.870 | 2.890 | 2.890 | 133,000 |
| 2022-06-30 | 2.920 | 2.930 | 2.910 | 2.920 | 2.920 | 22,000 |
| 2022-06-29 | 2.910 | 3.020 | 2.910 | 3.000 | 3.000 | 59,000 |
| 2022-06-28 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 9,000 |
| 2022-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 37,000 |
| 2022-06-24 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 23,000 |
| 2022-06-23 | 2.810 | 3.070 | 2.810 | 3.000 | 3.000 | 45,000 |
| 2022-06-22 | 3.100 | 3.100 | 3.010 | 3.090 | 3.090 | 11,000 |
| 2022-06-21 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 19,000 |
| 2022-06-20 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 14,000 |
| 2022-06-17 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 14,000 |
| 2022-06-16 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 50,000 |
| 2022-06-15 | 3.000 | 3.010 | 2.900 | 2.900 | 2.900 | 105,000 |
| 2022-06-14 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 75,000 |
| 2022-06-13 | 3.050 | 3.100 | 2.800 | 2.970 | 2.970 | 239,000 |
| 2022-06-10 | 3.030 | 3.150 | 2.950 | 3.050 | 3.050 | 355,000 |
| 2022-06-09 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 19,000 |
| 2022-06-08 | 3.240 | 3.240 | 3.100 | 3.200 | 3.200 | 91,000 |
| 2022-06-07 | 3.180 | 3.180 | 3.040 | 3.180 | 3.180 | 37,000 |
| 2022-06-06 | 3.300 | 3.300 | 3.090 | 3.250 | 3.250 | 134,000 |
| 2022-06-02 | 3.340 | 3.420 | 2.800 | 3.400 | 3.400 | 1,046,000 |
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.