Excel Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.270 | 3.330 | 3.270 | 3.330 | 3.330 | 35,000 |
| 2022-05-31 | 3.300 | 3.300 | 3.110 | 3.250 | 3.250 | 569,000 |
| 2022-05-30 | 3.360 | 3.420 | 3.300 | 3.300 | 3.300 | 251,000 |
| 2022-05-27 | 3.400 | 3.470 | 3.300 | 3.340 | 3.340 | 335,000 |
| 2022-05-26 | 3.440 | 3.500 | 3.390 | 3.390 | 3.390 | 288,000 |
| 2022-05-25 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 327,000 |
| 2022-05-24 | 3.620 | 3.640 | 3.400 | 3.510 | 3.510 | 506,000 |
| 2022-05-23 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 287,000 |
| 2022-05-20 | 3.660 | 3.670 | 3.630 | 3.640 | 3.640 | 265,000 |
| 2022-05-19 | 3.590 | 3.700 | 3.590 | 3.670 | 3.670 | 286,000 |
| 2022-05-18 | 3.670 | 3.720 | 3.610 | 3.660 | 3.660 | 280,000 |
| 2022-05-17 | 3.700 | 3.740 | 3.640 | 3.670 | 3.670 | 300,000 |
| 2022-05-16 | 3.580 | 3.710 | 3.540 | 3.710 | 3.710 | 324,000 |
| 2022-05-13 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 283,000 |
| 2022-05-12 | 3.400 | 3.790 | 3.340 | 3.590 | 3.590 | 512,000 |
| 2022-05-11 | 3.490 | 3.490 | 3.390 | 3.390 | 3.390 | 315,000 |
| 2022-05-10 | 3.530 | 3.530 | 3.430 | 3.500 | 3.500 | 290,000 |
| 2022-05-06 | 3.540 | 3.540 | 3.490 | 3.530 | 3.530 | 289,000 |
| 2022-05-05 | 3.600 | 3.650 | 3.540 | 3.580 | 3.580 | 284,000 |
| 2022-05-04 | 3.550 | 3.640 | 3.510 | 3.570 | 3.570 | 280,000 |
| 2022-05-03 | 3.540 | 3.660 | 3.540 | 3.570 | 3.570 | 284,000 |
| 2022-04-29 | 3.370 | 3.540 | 3.370 | 3.540 | 3.540 | 335,000 |
| 2022-04-28 | 3.320 | 3.390 | 3.320 | 3.370 | 3.370 | 308,000 |
| 2022-04-27 | 3.320 | 3.320 | 3.280 | 3.310 | 3.310 | 298,000 |
| 2022-04-26 | 3.390 | 3.400 | 3.320 | 3.330 | 3.330 | 333,000 |
| 2022-04-25 | 3.490 | 3.490 | 3.310 | 3.410 | 3.410 | 305,000 |
| 2022-04-22 | 3.500 | 3.550 | 3.450 | 3.530 | 3.530 | 277,000 |
| 2022-04-21 | 3.600 | 3.650 | 3.490 | 3.530 | 3.530 | 290,000 |
| 2022-04-20 | 3.700 | 3.750 | 3.600 | 3.620 | 3.620 | 292,000 |
| 2022-04-19 | 3.620 | 3.750 | 3.620 | 3.670 | 3.670 | 278,000 |
| 2022-04-14 | 3.400 | 3.720 | 3.400 | 3.620 | 3.620 | 371,000 |
| 2022-04-13 | 3.300 | 3.430 | 3.280 | 3.410 | 3.410 | 303,000 |
| 2022-04-12 | 3.400 | 3.460 | 3.280 | 3.340 | 3.340 | 330,000 |
| 2022-04-11 | 3.290 | 3.360 | 3.230 | 3.300 | 3.300 | 174,000 |
| 2022-04-08 | 3.310 | 3.510 | 3.280 | 3.390 | 3.390 | 591,000 |
| 2022-04-07 | 3.550 | 3.620 | 3.360 | 3.420 | 3.420 | 594,000 |
| 2022-04-06 | 3.710 | 3.780 | 3.540 | 3.560 | 3.560 | 539,000 |
| 2022-04-04 | 3.900 | 3.980 | 3.540 | 3.680 | 3.680 | 482,000 |
| 2022-04-01 | 3.760 | 3.890 | 3.760 | 3.880 | 3.880 | 286,000 |
| 2022-03-31 | 3.810 | 3.810 | 3.710 | 3.800 | 3.800 | 278,000 |
| 2022-03-30 | 4.100 | 4.110 | 3.600 | 3.870 | 3.870 | 733,000 |
| 2022-03-29 | 4.150 | 4.200 | 3.980 | 4.120 | 4.120 | 266,000 |
| 2022-03-28 | 4.150 | 4.150 | 3.960 | 4.150 | 4.150 | 268,000 |
| 2022-03-25 | 4.350 | 4.440 | 4.110 | 4.150 | 4.150 | 214,000 |
| 2022-03-24 | 4.170 | 4.500 | 4.130 | 4.320 | 4.320 | 2,058,000 |
| 2022-03-23 | 3.790 | 4.220 | 3.750 | 4.170 | 4.170 | 444,000 |
| 2022-03-22 | 3.710 | 3.870 | 3.660 | 3.790 | 3.790 | 332,000 |
| 2022-03-21 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 288,000 |
| 2022-03-18 | 3.750 | 3.760 | 3.640 | 3.740 | 3.740 | 278,000 |
| 2022-03-17 | 3.800 | 3.800 | 3.680 | 3.770 | 3.770 | 298,000 |
| 2022-03-16 | 3.720 | 3.800 | 3.600 | 3.650 | 3.650 | 346,000 |
| 2022-03-15 | 3.600 | 3.750 | 3.520 | 3.680 | 3.680 | 307,000 |
| 2022-03-14 | 3.960 | 3.970 | 3.610 | 3.760 | 3.760 | 267,000 |
| 2022-03-11 | 4.000 | 4.040 | 3.900 | 3.960 | 3.960 | 277,000 |
| 2022-03-10 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 292,000 |
| 2022-03-09 | 3.980 | 3.990 | 3.800 | 3.800 | 3.800 | 226,000 |
| 2022-03-08 | 4.000 | 4.000 | 3.830 | 3.970 | 3.970 | 316,000 |
| 2022-03-07 | 4.030 | 4.040 | 3.950 | 4.000 | 4.000 | 264,000 |
| 2022-03-04 | 4.080 | 4.080 | 4.020 | 4.030 | 4.030 | 254,000 |
| 2022-03-03 | 4.000 | 4.060 | 3.900 | 4.030 | 4.030 | 254,000 |
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.