Enterprise Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.430	1.450	1.430	1.450	1.054	66,582
2023-02-22	1.450	1.450	1.410	1.410	1.025	33,015
2023-02-21	1.510	1.510	1.390	1.400	1.018	121,071
2023-02-20	1.430	1.570	1.430	1.450	1.054	123,052
2023-02-17	1.430	1.430	1.430	1.430	1.040	0
2023-02-16	1.360	1.490	1.350	1.410	1.025	203,597
2023-02-15	1.450	1.450	1.360	1.360	0.989	55,026
2023-02-14	1.450	1.450	1.450	1.450	1.054	0
2023-02-13	1.430	1.590	1.430	1.440	1.047	492,486
2023-02-10	1.430	1.510	1.430	1.510	1.098	5,530
2023-02-09	1.460	1.490	1.450	1.450	1.054	91,481
2023-02-08	1.450	1.450	1.450	1.450	1.054	3,851
2023-02-07	1.430	1.490	1.410	1.490	1.083	41,269
2023-02-06	1.430	1.540	1.410	1.440	1.047	193,968
2023-02-03	1.540	1.630	1.460	1.490	1.083	591,947
2023-02-02	1.560	1.570	1.550	1.570	1.141	86,666
2023-02-01	1.520	1.520	1.520	1.520	1.105	0
2023-01-31	1.500	1.580	1.470	1.470	1.069	325,687
2023-01-30	1.560	1.770	1.450	1.470	1.069	365,444
2023-01-27	1.420	1.420	1.420	1.420	1.032	0
2023-01-26	1.390	1.510	1.390	1.420	1.032	434,708
2023-01-20	1.390	1.390	1.390	1.390	1.010	0
2023-01-19	1.510	1.510	1.370	1.370	0.996	99,253
2023-01-18	1.500	1.500	1.460	1.470	1.069	16,659
2023-01-17	1.460	1.460	1.460	1.460	1.061	0
2023-01-16	1.440	1.550	1.440	1.460	1.061	22,010
2023-01-13	1.440	1.440	1.440	1.440	1.047	37,252
2023-01-12	1.430	1.520	1.430	1.440	1.047	8,253
2023-01-11	1.380	1.450	1.380	1.400	1.018	121,470
2023-01-10	1.520	1.520	1.360	1.400	1.018	53,526
2023-01-09	1.400	1.470	1.400	1.450	1.054	112,116
2023-01-06	1.340	1.380	1.340	1.380	1.003	21,322
2023-01-05	1.350	1.350	1.350	1.350	0.981	6,960
2023-01-04	1.400	1.410	1.330	1.330	0.967	38,518
2023-01-03	1.360	1.500	1.360	1.400	1.018	118,306
2022-12-30	1.370	1.370	1.370	1.370	0.996	3,439
2022-12-29	1.360	1.360	1.360	1.360	0.989	0
2022-12-28	1.380	1.380	1.360	1.360	0.989	30,264
2022-12-23	1.400	1.400	1.400	1.400	1.018	33,015
2022-12-22	1.410	1.410	1.410	1.410	1.025	0
2022-12-21	1.450	1.450	1.350	1.440	1.047	55,026
2022-12-20	1.390	1.450	1.340	1.390	1.010	55,026
2022-12-19	1.310	1.320	1.310	1.320	0.960	93,544
2022-12-16	1.390	1.420	1.260	1.410	1.025	162,328
2022-12-15	1.340	1.340	1.340	1.340	0.974	69,608
2022-12-14	1.370	1.370	1.340	1.340	0.974	38,518
2022-12-13	1.380	1.380	1.380	1.380	1.003	27,637
2022-12-12	1.380	1.380	1.380	1.380	1.003	0
2022-12-09	1.360	1.380	1.360	1.380	1.003	30,264
2022-12-08	1.350	1.350	1.350	1.350	0.981	0
2022-12-07	1.350	1.350	1.350	1.350	0.981	206,349
2022-12-06	1.330	1.330	1.330	1.330	0.967	0
2022-12-05	1.330	1.340	1.330	1.330	0.967	87,560
2022-12-02	1.320	1.360	1.320	1.360	0.989	338,412
2022-12-01	1.440	1.440	1.360	1.370	0.996	470,476
2022-11-30	1.400	1.450	1.380	1.420	1.032	265,502
2022-11-29	1.440	1.440	1.410	1.410	1.025	7,153
2022-11-28	1.400	1.400	1.400	1.400	1.018	0
2022-11-25	1.540	1.540	1.390	1.400	1.018	85,978
2022-11-24	1.400	1.420	1.400	1.400	1.018	74,285

← NewerPage 16 of 21 · 1,235 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.