Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 100,000 |
| 2024-02-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-02-07 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 342,000 |
| 2024-02-06 | 1.220 | 1.310 | 1.200 | 1.310 | 1.310 | 46,000 |
| 2024-02-05 | 1.220 | 1.320 | 1.220 | 1.290 | 1.290 | 175,600 |
| 2024-02-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-02-01 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 100,000 |
| 2024-01-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-01-30 | 1.190 | 1.310 | 1.190 | 1.230 | 1.230 | 300,000 |
| 2024-01-29 | 1.430 | 1.450 | 1.300 | 1.300 | 1.300 | 87,000 |
| 2024-01-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-01-25 | 1.170 | 1.420 | 1.140 | 1.240 | 1.240 | 151,000 |
| 2024-01-24 | 1.200 | 1.290 | 1.170 | 1.290 | 1.290 | 78,000 |
| 2024-01-23 | 1.340 | 1.340 | 1.200 | 1.200 | 1.200 | 108,000 |
| 2024-01-22 | 1.110 | 1.380 | 1.110 | 1.160 | 1.160 | 214,000 |
| 2024-01-19 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 150,000 |
| 2024-01-18 | 1.290 | 1.390 | 1.220 | 1.230 | 1.230 | 328,050 |
| 2024-01-17 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 17,500 |
| 2024-01-16 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 90,000 |
| 2024-01-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-01-12 | 1.270 | 1.390 | 1.220 | 1.270 | 1.270 | 384,000 |
| 2024-01-11 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 404,000 |
| 2024-01-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-01-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 140,000 |
| 2024-01-08 | 1.320 | 1.390 | 1.300 | 1.340 | 1.340 | 104,000 |
| 2024-01-05 | 1.340 | 1.360 | 1.310 | 1.360 | 1.360 | 92,010 |
| 2024-01-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-01-03 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 94,000 |
| 2024-01-02 | 1.420 | 1.420 | 1.330 | 1.370 | 1.370 | 164,000 |
| 2023-12-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2023-12-28 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 410,000 |
| 2023-12-27 | 1.270 | 1.440 | 1.260 | 1.350 | 1.350 | 1,232,000 |
| 2023-12-22 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 124,000 |
| 2023-12-21 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 90,500 |
| 2023-12-20 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 43,500 |
| 2023-12-19 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 28,000 |
| 2023-12-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,050 |
| 2023-12-15 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 64,010 |
| 2023-12-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-12-13 | 1.380 | 1.430 | 1.350 | 1.430 | 1.430 | 180,000 |
| 2023-12-12 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 208,160 |
| 2023-12-11 | 1.310 | 1.420 | 1.310 | 1.420 | 1.420 | 90,210 |
| 2023-12-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-07 | 1.400 | 1.440 | 1.350 | 1.350 | 1.350 | 390,000 |
| 2023-12-06 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 124,000 |
| 2023-12-05 | 1.360 | 1.440 | 1.350 | 1.350 | 1.350 | 466,060 |
| 2023-12-04 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 94,010 |
| 2023-12-01 | 1.370 | 1.470 | 1.370 | 1.400 | 1.400 | 393,500 |
| 2023-11-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2023-11-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2023-11-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-11-27 | 1.370 | 1.410 | 1.300 | 1.410 | 1.410 | 510,000 |
| 2023-11-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2023-11-23 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 204,000 |
| 2023-11-22 | 1.390 | 1.410 | 1.370 | 1.380 | 1.380 | 110,010 |
| 2023-11-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-20 | 1.500 | 1.570 | 1.410 | 1.490 | 1.490 | 315,000 |
| 2023-11-17 | 1.360 | 1.480 | 1.360 | 1.400 | 1.400 | 224,010 |
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.