Excel Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.020	4.030	3.980	4.000	4.000	258,000
2022-03-01	4.070	4.090	4.010	4.020	4.020	242,000
2022-02-28	4.220	4.220	3.950	4.070	4.070	247,000
2022-02-25	4.100	4.260	4.000	4.200	4.200	353,000
2022-02-24	4.010	4.040	4.000	4.000	4.000	252,000
2022-02-23	4.150	4.200	4.130	4.190	4.190	243,000
2022-02-22	3.970	4.150	3.870	4.150	4.150	255,000
2022-02-21	3.800	4.100	3.800	4.000	4.000	30,000
2022-02-18	4.130	4.130	4.010	4.010	4.010	11,000
2022-02-17	4.110	4.140	3.810	4.130	4.130	45,000
2022-02-16	4.150	4.160	4.150	4.150	4.150	13,000
2022-02-15	4.200	4.210	4.100	4.160	4.160	42,000
2022-02-14	4.150	4.150	4.010	4.140	4.140	102,000
2022-02-11	4.080	4.180	4.080	4.150	4.150	66,000
2022-02-10	4.100	4.230	4.100	4.190	4.190	126,000
2022-02-09	4.150	4.300	4.070	4.290	4.290	152,000
2022-02-08	4.300	4.320	4.220	4.320	4.320	88,000
2022-02-07	4.420	4.420	4.260	4.320	4.320	49,000
2022-02-04	4.410	4.500	4.340	4.480	4.480	69,000
2022-01-31	4.440	4.440	4.440	4.440	4.440	0
2022-01-28	4.460	4.490	4.440	4.440	4.440	37,000
2022-01-27	4.600	4.600	4.410	4.460	4.460	135,000
2022-01-26	4.500	4.650	4.480	4.630	4.630	76,000
2022-01-25	4.400	4.490	4.400	4.490	4.490	28,000
2022-01-24	4.500	4.600	4.400	4.560	4.560	669,000
2022-01-21	4.800	4.800	4.500	4.560	4.560	173,000
2022-01-20	4.660	4.700	4.660	4.660	4.660	888,000
2022-01-19	4.700	4.720	4.640	4.650	4.650	1,285,000
2022-01-18	4.840	4.840	4.760	4.760	4.760	1,074,000
2022-01-17	4.730	4.880	4.710	4.830	4.830	1,224,000
2022-01-14	4.560	4.800	4.560	4.570	4.570	117,000
2022-01-13	4.660	4.660	4.450	4.560	4.560	103,000
2022-01-12	4.410	4.760	4.410	4.640	4.640	174,000
2022-01-11	4.500	4.760	4.420	4.420	4.420	167,000
2022-01-10	4.580	4.680	4.500	4.550	4.550	228,000
2022-01-07	4.760	4.830	4.700	4.710	4.710	219,000
2022-01-06	4.950	4.950	4.720	4.830	4.830	271,000
2022-01-05	4.980	5.100	4.800	5.100	5.100	292,000
2022-01-04	4.790	5.200	4.720	4.900	4.900	250,000
2022-01-03	4.970	4.970	4.700	4.790	4.790	325,000
2021-12-31	4.550	4.940	4.550	4.880	4.880	206,000
2021-12-30	4.820	4.950	4.790	4.800	4.800	163,000
2021-12-29	4.950	5.090	4.850	4.990	4.990	220,000
2021-12-28	5.090	5.180	4.960	5.000	5.000	143,000
2021-12-24	5.190	5.200	5.010	5.090	5.090	787,000
2021-12-23	4.910	5.180	4.900	5.060	5.060	326,000
2021-12-22	5.200	5.500	5.030	5.100	5.100	391,000
2021-12-21	4.800	5.210	4.650	5.200	5.200	2,103,000
2021-12-20	5.160	5.180	4.800	4.930	4.930	669,000
2021-12-17	5.480	5.480	4.940	5.190	5.190	584,000
2021-12-16	5.150	5.800	4.830	5.300	5.300	2,202,000
2021-12-15	3.900	5.240	3.900	5.200	5.200	1,534,000
2021-12-14	3.790	4.000	3.770	3.890	3.890	164,000
2021-12-13	3.640	3.800	3.640	3.790	3.790	102,000
2021-12-10	3.600	3.650	3.600	3.640	3.640	3,000
2021-12-09	3.550	3.650	3.550	3.600	3.600	2,302,000
2021-12-08	3.580	3.640	3.560	3.560	3.560	3,885,000
2021-12-07	3.600	3.710	3.550	3.580	3.580	65,000
2021-12-06	3.770	3.880	3.600	3.600	3.600	2,297,000
2021-12-03	3.700	3.810	3.680	3.710	3.710	3,237,000

← NewerPage 20 of 21 · 1,234 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.