Enterprise Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.110	1.210	1.110	1.190	1.190	4,750
2023-08-17	1.200	1.200	1.100	1.110	1.110	214,000
2023-08-16	1.180	1.180	1.180	1.180	1.180	4,000
2023-08-15	1.150	1.150	1.150	1.150	1.150	0
2023-08-14	1.190	1.190	1.090	1.150	1.150	30,000
2023-08-11	1.090	1.200	1.090	1.200	1.200	2,044,000
2023-08-10	1.200	1.200	1.200	1.200	1.200	0
2023-08-09	1.200	1.200	1.200	1.200	1.200	0
2023-08-08	1.200	1.260	1.150	1.160	1.160	80,000
2023-08-07	1.220	1.220	1.220	1.220	1.220	0
2023-08-04	1.230	1.230	1.190	1.220	1.220	72,000
2023-08-03	1.320	1.320	1.240	1.240	1.240	276,700
2023-08-02	1.270	1.270	1.190	1.230	1.230	4,000
2023-08-01	1.250	1.250	1.250	1.250	1.250	0
2023-07-31	1.300	1.300	1.300	1.300	1.300	0
2023-07-28	1.320	1.320	1.300	1.300	1.300	2,070
2023-07-27	1.210	1.220	1.190	1.190	1.190	203,000
2023-07-26	1.230	1.250	1.200	1.250	1.250	346,000
2023-07-25	1.330	1.330	1.260	1.260	1.260	38,000
2023-07-24	1.300	1.330	1.210	1.330	1.330	9,200
2023-07-21	1.260	1.380	1.250	1.300	1.300	46,010
2023-07-20	1.210	1.340	1.160	1.340	1.340	242,000
2023-07-19	1.220	1.220	1.180	1.200	1.200	23,500
2023-07-18	1.230	1.230	1.170	1.170	1.170	162,010
2023-07-14	1.240	1.240	1.240	1.240	1.240	0
2023-07-13	1.240	1.240	1.240	1.240	1.240	0
2023-07-12	1.220	1.240	1.220	1.240	1.240	24,000
2023-07-11	1.240	1.240	1.240	1.240	1.240	0
2023-07-10	1.250	1.250	1.170	1.210	1.210	52,000
2023-07-07	1.330	1.330	1.330	1.330	1.330	0
2023-07-06	1.300	1.360	1.300	1.360	1.360	4,000
2023-07-05	1.260	1.280	1.250	1.250	1.250	70,520
2023-07-04	1.260	1.300	1.220	1.250	1.250	122,500
2023-07-03	1.300	1.300	1.300	1.300	1.300	0
2023-06-30	1.300	1.300	1.300	1.300	1.300	0
2023-06-29	1.330	1.330	1.280	1.310	1.310	96,000
2023-06-28	1.360	1.360	1.350	1.350	1.350	10,500
2023-06-27	1.380	1.380	1.380	1.380	1.380	0
2023-06-26	1.340	1.390	1.340	1.390	1.390	8,000
2023-06-23	1.320	1.350	1.290	1.330	1.330	374,000
2023-06-21	1.360	1.360	1.300	1.350	1.350	139,921
2023-06-20	1.330	1.380	1.330	1.380	1.380	4,300
2023-06-19	1.360	1.410	1.320	1.350	1.350	280,000
2023-06-16	1.370	1.390	1.320	1.360	1.360	4,292,782
2023-06-15	1.420	1.420	1.360	1.390	1.390	32,000
2023-06-14	1.450	1.450	1.320	1.380	1.380	562,000
2023-06-13	1.380	1.430	1.340	1.390	1.390	139,000
2023-06-12	1.290	1.400	1.290	1.350	1.350	559,000
2023-06-09	1.300	1.300	1.290	1.290	1.290	34,500
2023-06-08	1.350	1.350	1.280	1.300	1.300	148,000
2023-06-07	1.300	1.300	1.250	1.300	1.300	404,000
2023-06-06	1.240	1.310	1.240	1.300	1.300	1,626,800
2023-06-05	1.240	1.250	1.240	1.250	1.250	64,800
2023-06-02	1.240	1.280	1.240	1.240	1.240	47,000
2023-06-01	1.250	1.290	1.230	1.240	1.240	36,103
2023-05-31	1.250	1.280	1.250	1.280	1.280	666,500
2023-05-30	1.250	1.300	1.250	1.250	1.250	20,000
2023-05-29	1.300	1.300	1.300	1.300	1.300	0
2023-05-25	1.290	1.330	1.230	1.270	1.270	1,234,425
2023-05-24	1.250	1.270	1.220	1.270	1.270	161,096

← NewerPage 14 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.