Enterprise Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.260	1.320	1.220	1.270	1.270	2,376,759
2023-05-22	1.220	1.270	1.220	1.260	1.260	27,489
2023-05-19	1.240	1.260	1.200	1.260	1.260	62,000
2023-05-18	1.450	1.450	1.200	1.240	1.240	517,000
2023-05-17	1.320	1.320	1.220	1.290	1.290	288,000
2023-05-16	1.270	1.310	1.270	1.300	1.300	152,050
2023-05-15	1.280	1.320	1.280	1.280	1.280	52,000
2023-05-12	1.280	1.320	1.280	1.290	1.290	22,000
2023-05-11	1.290	1.340	1.280	1.290	1.290	1,098,250
2023-05-10	1.340	1.360	1.290	1.340	1.340	638,000
2023-05-09	1.280	1.340	1.270	1.320	1.320	436,000
2023-05-08	1.270	1.310	1.210	1.210	1.210	256,600
2023-05-05	1.370	1.380	1.310	1.310	1.310	300,565
2023-05-04	1.380	1.410	1.300	1.330	1.330	184,600
2023-05-03	1.380	1.420	1.310	1.380	1.380	466,603
2023-05-02	1.240	1.440	1.240	1.340	1.340	1,162,050
2023-04-28	1.210	1.310	1.210	1.290	1.290	759,144
2023-04-27	1.120	1.250	1.060	1.190	1.190	2,272,487
2023-04-26	0.950	1.130	0.950	1.090	1.090	5,352,766
2023-04-25	1.150	1.150	0.900	1.060	1.060	2,928,513
2023-04-24	1.260	1.280	1.210	1.270	1.270	30,050
2023-04-21	1.450	1.450	1.280	1.280	1.280	297,500
2023-04-20	1.450	1.450	1.410	1.410	1.410	22,050
2023-04-19	1.370	1.410	1.350	1.410	1.410	526,450
2023-04-18	1.360	1.360	1.330	1.350	1.350	190,100
2023-04-17	1.230	1.330	1.200	1.280	1.280	69,400
2023-04-14	1.220	1.430	1.220	1.360	1.360	738,010
2023-04-13	1.110	1.320	1.110	1.220	1.220	572,240
2023-04-12	1.120	1.120	1.040	1.110	1.110	73,300
2023-04-11	1.080	1.110	1.060	1.080	1.080	230,690
2023-04-06	1.020	1.130	1.000	1.060	1.060	216,630
2023-04-04	1.000	1.030	0.990	1.010	1.010	155,340
2023-04-03	1.090	1.110	0.950	1.000	1.000	2,194,610
2023-03-31	1.040	1.090	1.000	1.060	1.060	832,760
2023-03-30	1.200	1.200	0.980	1.040	1.040	1,251,800
2023-03-29	1.280	1.280	1.200	1.280	1.280	169,100
2023-03-28	1.310	1.310	1.220	1.240	1.240	143,625
2023-03-27	1.310	1.310	1.310	1.310	1.310	0
2023-03-24	1.640	1.680	1.440	1.450	1.450	108,000
2023-03-23	1.570	1.570	1.570	1.570	1.570	0
2023-03-22	1.600	1.600	1.580	1.580	1.580	28,000
2023-03-21	1.600	1.610	1.570	1.580	1.580	130,600
2023-03-20	1.560	1.590	1.500	1.570	1.570	83,000
2023-03-17	1.300	1.510	1.300	1.510	1.510	171,600
2023-03-16	1.200	1.300	1.160	1.300	1.300	131,240
2023-03-15	1.530	1.600	1.530	1.560	1.134	25,669
2023-03-14	1.560	1.600	1.500	1.550	1.127	284,074
2023-03-13	1.480	1.600	1.470	1.540	1.120	208,591
2023-03-10	1.500	1.500	1.500	1.500	1.090	11,005
2023-03-09	1.520	1.590	1.520	1.520	1.105	444,338
2023-03-08	1.500	1.580	1.480	1.500	1.090	76,899
2023-03-07	1.480	1.550	1.480	1.540	1.120	82,065
2023-03-06	1.450	1.480	1.440	1.480	1.076	214,658
2023-03-03	1.500	1.550	1.480	1.480	1.076	38,532
2023-03-02	1.540	1.560	1.490	1.500	1.090	165,767
2023-03-01	1.510	1.630	1.420	1.430	1.040	665,820
2023-02-28	1.480	1.500	1.480	1.500	1.090	55,026
2023-02-27	1.440	1.520	1.410	1.460	1.061	485,608
2023-02-24	1.450	1.490	1.350	1.420	1.032	335,661
2023-02-23	1.430	1.450	1.430	1.450	1.054	66,582

← NewerPage 15 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.