Excel Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.295	0.295	0.265	0.285	0.285	1,393,000
2024-11-06	0.300	0.300	0.275	0.280	0.280	1,273,000
2024-11-05	0.295	0.300	0.290	0.295	0.295	713,000
2024-11-04	0.295	0.295	0.280	0.295	0.295	800,000
2024-11-01	0.290	0.300	0.290	0.290	0.290	899,000
2024-10-31	0.315	0.315	0.290	0.295	0.295	1,583,000
2024-10-30	0.310	0.320	0.300	0.300	0.300	1,088,000
2024-10-29	0.290	0.315	0.285	0.310	0.310	2,416,000
2024-10-28	0.300	0.300	0.290	0.290	0.290	1,429,000
2024-10-25	0.310	0.315	0.295	0.310	0.310	1,297,000
2024-10-24	0.305	0.320	0.290	0.315	0.315	1,500,000
2024-10-23	0.305	0.315	0.300	0.305	0.305	855,000
2024-10-22	0.315	0.315	0.300	0.310	0.310	789,000
2024-10-21	0.305	0.315	0.305	0.315	0.315	897,000
2024-10-18	0.300	0.300	0.275	0.295	0.295	1,104,000
2024-10-17	0.300	0.300	0.285	0.285	0.285	551,000
2024-10-16	0.290	0.300	0.290	0.300	0.300	666,000
2024-10-15	0.265	0.325	0.265	0.300	0.300	684,000
2024-10-14	0.305	0.305	0.270	0.295	0.295	654,000
2024-10-10	0.315	0.315	0.305	0.310	0.310	3,505,000
2024-10-09	0.340	0.345	0.310	0.315	0.315	635,000
2024-10-08	0.340	0.340	0.325	0.325	0.325	1,442,000
2024-10-07	0.345	0.355	0.330	0.335	0.335	1,955,000
2024-10-04	0.325	0.350	0.325	0.345	0.345	1,258,000
2024-10-03	0.365	0.365	0.300	0.325	0.325	5,631,000
2024-10-02	0.315	0.395	0.305	0.365	0.365	7,660,000
2024-09-30	0.325	0.330	0.300	0.315	0.315	3,438,000
2024-09-27	0.315	0.320	0.305	0.320	0.320	1,429,000
2024-09-26	0.330	0.330	0.310	0.315	0.315	1,698,000
2024-09-25	0.345	0.350	0.330	0.335	0.335	2,449,000
2024-09-24	0.345	0.360	0.340	0.345	0.345	2,169,000
2024-09-23	0.345	0.345	0.340	0.345	0.345	2,125,000
2024-09-20	0.345	0.350	0.345	0.350	0.350	2,468,000
2024-09-19	0.340	0.355	0.335	0.345	0.345	3,223,000
2024-09-17	0.340	0.345	0.335	0.345	0.345	2,068,000
2024-09-16	0.345	0.345	0.340	0.340	0.340	1,478,000
2024-09-13	0.350	0.355	0.345	0.350	0.350	2,190,000
2024-09-12	0.350	0.355	0.345	0.355	0.355	2,396,000
2024-09-11	0.345	0.355	0.340	0.350	0.350	2,368,000
2024-09-10	0.350	0.350	0.345	0.350	0.350	1,941,000
2024-09-09	0.350	0.355	0.345	0.355	0.355	2,206,000
2024-09-05	0.355	0.355	0.345	0.350	0.350	1,988,000
2024-09-04	0.350	0.360	0.345	0.355	0.355	2,797,000
2024-09-03	0.345	0.355	0.335	0.350	0.350	2,416,000
2024-09-02	0.330	0.345	0.330	0.340	0.340	1,925,000
2024-08-30	0.345	0.345	0.325	0.335	0.335	387,000
2024-08-29	0.325	0.340	0.315	0.335	0.335	224,000
2024-08-28	0.325	0.335	0.320	0.325	0.325	1,717,000
2024-08-27	0.335	0.345	0.315	0.340	0.340	1,100,000
2024-08-26	0.335	0.335	0.325	0.335	0.335	712,000
2024-08-23	0.335	0.350	0.335	0.350	0.350	15,000
2024-08-22	0.335	0.350	0.335	0.345	0.345	225,000
2024-08-21	0.350	0.355	0.340	0.340	0.340	128,000
2024-08-20	0.330	0.350	0.330	0.350	0.350	104,000
2024-08-19	0.330	0.345	0.330	0.330	0.330	28,000
2024-08-16	0.345	0.345	0.340	0.345	0.345	283,000
2024-08-15	0.345	0.355	0.345	0.355	0.355	102,000
2024-08-14	0.340	0.355	0.340	0.345	0.345	16,000
2024-08-13	0.350	0.355	0.340	0.355	0.355	170,000
2024-08-12	0.350	0.350	0.350	0.350	0.350	21,000

← NewerPage 9 of 21 · 1,229 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.