Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.100 | 4.100 | 3.800 | 3.940 | 3.940 | 308,000 |
| 2024-08-09 | 3.950 | 4.240 | 3.900 | 4.010 | 4.010 | 480,000 |
| 2024-08-08 | 3.900 | 4.100 | 3.700 | 3.920 | 3.920 | 576,562 |
| 2024-08-07 | 4.640 | 4.640 | 4.000 | 4.090 | 4.090 | 298,340 |
| 2024-08-06 | 4.870 | 4.870 | 4.500 | 4.640 | 4.640 | 137,000 |
| 2024-08-05 | 5.000 | 5.000 | 4.600 | 4.750 | 4.750 | 227,694 |
| 2024-08-02 | 5.180 | 5.180 | 4.900 | 4.900 | 4.900 | 127,005 |
| 2024-08-01 | 5.180 | 5.190 | 5.060 | 5.100 | 5.100 | 174,000 |
| 2024-07-31 | 5.160 | 5.180 | 5.100 | 5.160 | 5.160 | 50,000 |
| 2024-07-30 | 5.160 | 5.170 | 5.130 | 5.160 | 5.160 | 111,690 |
| 2024-07-29 | 5.230 | 5.230 | 5.070 | 5.140 | 5.140 | 195,000 |
| 2024-07-26 | 5.200 | 5.200 | 5.120 | 5.170 | 5.170 | 116,000 |
| 2024-07-25 | 5.200 | 5.200 | 5.050 | 5.130 | 5.130 | 70,000 |
| 2024-07-24 | 5.190 | 5.220 | 5.120 | 5.170 | 5.170 | 286,000 |
| 2024-07-23 | 5.200 | 5.250 | 5.150 | 5.190 | 5.190 | 252,000 |
| 2024-07-22 | 5.200 | 5.300 | 5.050 | 5.200 | 5.200 | 570,000 |
| 2024-07-19 | 5.240 | 5.240 | 5.140 | 5.160 | 5.160 | 169,500 |
| 2024-07-18 | 5.300 | 5.300 | 5.100 | 5.180 | 5.180 | 106,000 |
| 2024-07-17 | 5.250 | 5.250 | 5.140 | 5.170 | 5.170 | 88,055 |
| 2024-07-16 | 5.300 | 5.300 | 5.100 | 5.190 | 5.190 | 110,000 |
| 2024-07-15 | 5.190 | 5.220 | 4.810 | 5.150 | 5.150 | 208,600 |
| 2024-07-12 | 5.300 | 5.300 | 5.000 | 5.170 | 5.170 | 216,600 |
| 2024-07-11 | 5.100 | 5.290 | 4.930 | 5.190 | 5.190 | 554,000 |
| 2024-07-10 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 238,950 |
| 2024-07-09 | 4.980 | 4.980 | 4.850 | 4.980 | 4.980 | 473,240 |
| 2024-07-08 | 5.130 | 5.130 | 4.790 | 4.890 | 4.890 | 164,600 |
| 2024-07-05 | 4.980 | 4.980 | 4.600 | 4.800 | 4.800 | 394,375 |
| 2024-07-04 | 5.490 | 5.490 | 4.820 | 4.980 | 4.980 | 609,000 |
| 2024-07-03 | 5.100 | 5.100 | 4.390 | 4.840 | 4.840 | 1,187,498 |
| 2024-07-02 | 5.500 | 5.500 | 5.040 | 5.100 | 5.100 | 379,150 |
| 2024-06-28 | 5.380 | 5.550 | 5.000 | 5.080 | 5.080 | 1,149,084 |
| 2024-06-27 | 5.400 | 5.480 | 5.200 | 5.380 | 5.380 | 749,430 |
| 2024-06-26 | 4.880 | 5.190 | 4.860 | 5.180 | 5.180 | 896,950 |
| 2024-06-25 | 4.750 | 4.970 | 4.460 | 4.880 | 4.880 | 1,174,802 |
| 2024-06-24 | 4.570 | 4.570 | 4.110 | 4.480 | 4.480 | 878,200 |
| 2024-06-21 | 4.390 | 4.400 | 4.200 | 4.390 | 4.390 | 889,587 |
| 2024-06-20 | 4.240 | 4.300 | 4.110 | 4.190 | 4.190 | 764,925 |
| 2024-06-19 | 4.040 | 4.200 | 3.920 | 4.110 | 4.110 | 606,850 |
| 2024-06-18 | 3.920 | 4.190 | 3.920 | 4.050 | 4.050 | 1,340,155 |
| 2024-06-17 | 3.700 | 3.920 | 3.670 | 3.920 | 3.920 | 735,150 |
| 2024-06-14 | 3.490 | 3.750 | 3.490 | 3.750 | 3.750 | 817,631 |
| 2024-06-13 | 3.120 | 3.350 | 3.120 | 3.340 | 3.340 | 440,200 |
| 2024-06-12 | 2.850 | 3.150 | 2.840 | 3.120 | 3.120 | 742,349 |
| 2024-06-11 | 2.760 | 2.850 | 2.730 | 2.850 | 2.850 | 384,020 |
| 2024-06-07 | 2.500 | 2.760 | 2.490 | 2.720 | 2.720 | 541,250 |
| 2024-06-06 | 2.500 | 2.540 | 2.480 | 2.500 | 2.500 | 366,820 |
| 2024-06-05 | 2.540 | 2.560 | 2.500 | 2.520 | 2.520 | 150,000 |
| 2024-06-04 | 2.560 | 2.610 | 2.560 | 2.570 | 2.570 | 190,000 |
| 2024-06-03 | 2.620 | 2.620 | 2.520 | 2.580 | 2.580 | 382,530 |
| 2024-05-31 | 2.550 | 2.660 | 2.530 | 2.570 | 2.570 | 294,500 |
| 2024-05-30 | 2.510 | 2.650 | 2.480 | 2.520 | 2.520 | 360,977 |
| 2024-05-29 | 2.600 | 2.650 | 2.510 | 2.510 | 2.510 | 640,000 |
| 2024-05-28 | 2.580 | 2.690 | 2.580 | 2.610 | 2.610 | 557,750 |
| 2024-05-27 | 2.550 | 2.650 | 2.520 | 2.590 | 2.590 | 459,750 |
| 2024-05-24 | 2.650 | 2.690 | 2.590 | 2.610 | 2.610 | 343,000 |
| 2024-05-23 | 2.520 | 2.620 | 2.490 | 2.570 | 2.570 | 309,500 |
| 2024-05-22 | 2.640 | 2.650 | 2.470 | 2.530 | 2.530 | 262,110 |
| 2024-05-21 | 2.540 | 2.600 | 2.220 | 2.400 | 2.400 | 569,500 |
| 2024-05-20 | 2.640 | 2.660 | 2.530 | 2.530 | 2.530 | 286,000 |
| 2024-05-17 | 2.610 | 2.680 | 2.610 | 2.680 | 2.680 | 120,750 |
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.