Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.570 | 2.640 | 2.520 | 2.640 | 2.640 | 620,000 |
| 2024-05-14 | 2.700 | 2.710 | 2.530 | 2.540 | 2.540 | 522,200 |
| 2024-05-13 | 2.660 | 2.690 | 2.600 | 2.620 | 2.620 | 283,200 |
| 2024-05-10 | 2.600 | 2.690 | 2.590 | 2.660 | 2.660 | 408,110 |
| 2024-05-09 | 2.730 | 2.760 | 2.510 | 2.520 | 2.520 | 292,000 |
| 2024-05-08 | 2.540 | 2.690 | 2.510 | 2.670 | 2.670 | 425,160 |
| 2024-05-07 | 2.490 | 2.750 | 2.490 | 2.530 | 2.530 | 574,360 |
| 2024-05-06 | 2.390 | 2.460 | 2.390 | 2.450 | 2.450 | 423,500 |
| 2024-05-03 | 2.490 | 2.490 | 2.290 | 2.420 | 2.420 | 130,230 |
| 2024-05-02 | 2.400 | 2.450 | 2.230 | 2.440 | 2.440 | 280,875 |
| 2024-04-30 | 2.270 | 2.330 | 2.200 | 2.210 | 2.210 | 354,010 |
| 2024-04-29 | 2.220 | 2.350 | 2.200 | 2.350 | 2.350 | 73,050 |
| 2024-04-26 | 2.300 | 2.300 | 2.170 | 2.220 | 2.220 | 449,700 |
| 2024-04-25 | 2.200 | 2.200 | 2.150 | 2.200 | 2.200 | 83,000 |
| 2024-04-24 | 2.200 | 2.230 | 2.170 | 2.230 | 2.230 | 58,000 |
| 2024-04-23 | 2.250 | 2.250 | 2.100 | 2.190 | 2.190 | 215,002 |
| 2024-04-22 | 2.080 | 2.250 | 2.080 | 2.250 | 2.250 | 192,000 |
| 2024-04-19 | 2.070 | 2.090 | 2.010 | 2.080 | 2.080 | 209,100 |
| 2024-04-18 | 2.070 | 2.160 | 2.050 | 2.100 | 2.100 | 108,500 |
| 2024-04-17 | 2.090 | 2.100 | 2.020 | 2.100 | 2.100 | 169,000 |
| 2024-04-16 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 4,010 |
| 2024-04-15 | 2.070 | 2.160 | 2.040 | 2.160 | 2.160 | 78,375 |
| 2024-04-12 | 2.190 | 2.190 | 2.080 | 2.080 | 2.080 | 22,000 |
| 2024-04-11 | 2.110 | 2.110 | 2.030 | 2.100 | 2.100 | 222,200 |
| 2024-04-10 | 2.110 | 2.160 | 2.070 | 2.160 | 2.160 | 176,000 |
| 2024-04-09 | 2.400 | 2.400 | 2.080 | 2.170 | 2.170 | 260,050 |
| 2024-04-08 | 2.380 | 2.380 | 2.100 | 2.210 | 2.210 | 263,500 |
| 2024-04-05 | 2.100 | 2.190 | 2.100 | 2.180 | 2.180 | 8,000 |
| 2024-04-03 | 2.030 | 2.100 | 1.920 | 2.100 | 2.100 | 424,500 |
| 2024-04-02 | 1.990 | 2.060 | 1.960 | 2.060 | 2.060 | 184,010 |
| 2024-03-28 | 2.400 | 2.400 | 1.800 | 1.990 | 1.990 | 464,010 |
| 2024-03-27 | 2.240 | 2.250 | 2.190 | 2.210 | 2.210 | 160,000 |
| 2024-03-26 | 2.160 | 2.240 | 2.140 | 2.240 | 2.240 | 213,000 |
| 2024-03-25 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 46,000 |
| 2024-03-22 | 2.090 | 2.170 | 2.090 | 2.170 | 2.170 | 122,000 |
| 2024-03-21 | 2.120 | 2.120 | 2.090 | 2.120 | 2.120 | 47,745 |
| 2024-03-20 | 2.100 | 2.130 | 2.050 | 2.130 | 2.130 | 210,500 |
| 2024-03-19 | 2.180 | 2.180 | 2.010 | 2.050 | 2.050 | 243,300 |
| 2024-03-18 | 1.940 | 2.060 | 1.920 | 2.030 | 2.030 | 282,910 |
| 2024-03-15 | 1.800 | 1.950 | 1.800 | 1.920 | 1.920 | 252,000 |
| 2024-03-14 | 1.950 | 1.950 | 1.840 | 1.870 | 1.870 | 636,000 |
| 2024-03-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-03-12 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 84,010 |
| 2024-03-11 | 1.860 | 1.950 | 1.860 | 1.930 | 1.930 | 223,000 |
| 2024-03-08 | 1.820 | 1.880 | 1.680 | 1.880 | 1.880 | 286,200 |
| 2024-03-07 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 86,500 |
| 2024-03-06 | 1.910 | 1.930 | 1.810 | 1.920 | 1.920 | 211,900 |
| 2024-03-05 | 1.840 | 1.950 | 1.840 | 1.920 | 1.920 | 594,825 |
| 2024-03-04 | 1.820 | 1.950 | 1.800 | 1.880 | 1.880 | 156,450 |
| 2024-03-01 | 1.680 | 1.830 | 1.680 | 1.790 | 1.790 | 534,362 |
| 2024-02-29 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 506,250 |
| 2024-02-28 | 1.580 | 1.610 | 1.580 | 1.590 | 1.590 | 126,300 |
| 2024-02-27 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 836,900 |
| 2024-02-26 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 334,625 |
| 2024-02-23 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 130,200 |
| 2024-02-22 | 1.340 | 1.510 | 1.340 | 1.480 | 1.480 | 1,432,426 |
| 2024-02-21 | 1.220 | 1.400 | 1.220 | 1.400 | 1.400 | 728,000 |
| 2024-02-20 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 140,000 |
| 2024-02-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-02-16 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 242,000 |
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.