Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.430 | 1.430 | 1.400 | 1.400 | 1.018 | 45,671 |
| 2022-11-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.010 | 0 |
| 2022-11-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.010 | 30,264 |
| 2022-11-17 | 1.370 | 1.370 | 1.360 | 1.370 | 0.996 | 115,555 |
| 2022-11-16 | 1.530 | 1.530 | 1.350 | 1.350 | 0.981 | 330,296 |
| 2022-11-15 | 1.380 | 1.380 | 1.370 | 1.370 | 0.996 | 200,846 |
| 2022-11-14 | 1.360 | 1.450 | 1.330 | 1.370 | 0.996 | 588,796 |
| 2022-11-11 | 1.380 | 1.420 | 1.360 | 1.360 | 0.989 | 236,613 |
| 2022-11-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.003 | 55,095 |
| 2022-11-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.003 | 0 |
| 2022-11-08 | 1.370 | 1.370 | 1.370 | 1.370 | 0.996 | 4,814 |
| 2022-11-07 | 1.350 | 1.360 | 1.350 | 1.360 | 0.989 | 88,069 |
| 2022-11-04 | 1.360 | 1.360 | 1.350 | 1.360 | 0.989 | 74,285 |
| 2022-11-03 | 1.360 | 1.410 | 1.330 | 1.330 | 0.967 | 117,206 |
| 2022-11-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.003 | 0 |
| 2022-11-01 | 1.370 | 1.380 | 1.360 | 1.380 | 1.003 | 118,306 |
| 2022-10-31 | 1.340 | 1.370 | 1.330 | 1.370 | 0.996 | 1,494,105 |
| 2022-10-28 | 1.360 | 1.360 | 1.350 | 1.360 | 0.989 | 137,566 |
| 2022-10-27 | 1.390 | 1.400 | 1.390 | 1.390 | 1.010 | 1,098,465 |
| 2022-10-26 | 1.360 | 1.390 | 1.360 | 1.380 | 1.003 | 88,592 |
| 2022-10-25 | 1.320 | 1.350 | 1.300 | 1.310 | 0.952 | 181,587 |
| 2022-10-24 | 1.360 | 1.380 | 1.330 | 1.330 | 0.967 | 393,439 |
| 2022-10-21 | 1.380 | 1.390 | 1.300 | 1.340 | 0.974 | 474,603 |
| 2022-10-20 | 1.360 | 1.450 | 1.330 | 1.330 | 0.967 | 863,915 |
| 2022-10-19 | 1.380 | 1.450 | 1.330 | 1.340 | 0.974 | 1,108,095 |
| 2022-10-18 | 1.380 | 1.510 | 1.310 | 1.310 | 0.952 | 402,380 |
| 2022-10-17 | 1.370 | 1.390 | 1.290 | 1.290 | 0.938 | 396,052 |
| 2022-10-14 | 1.350 | 1.370 | 1.270 | 1.280 | 0.931 | 299,921 |
| 2022-10-13 | 1.350 | 1.380 | 1.300 | 1.350 | 0.981 | 129,312 |
| 2022-10-12 | 1.290 | 1.320 | 1.270 | 1.290 | 0.938 | 184,338 |
| 2022-10-11 | 1.250 | 1.340 | 1.210 | 1.260 | 0.916 | 336,349 |
| 2022-10-10 | 1.330 | 1.400 | 1.180 | 1.180 | 0.858 | 1,890,158 |
| 2022-10-07 | 1.260 | 1.300 | 1.250 | 1.260 | 0.916 | 242,116 |
| 2022-10-06 | 1.260 | 1.330 | 1.120 | 1.190 | 0.865 | 720,846 |
| 2022-10-05 | 1.260 | 1.370 | 1.200 | 1.260 | 0.916 | 737,354 |
| 2022-10-03 | 1.300 | 1.400 | 1.190 | 1.210 | 0.880 | 629,365 |
| 2022-09-30 | 1.300 | 1.450 | 1.300 | 1.370 | 0.996 | 266,190 |
| 2022-09-29 | 1.550 | 1.560 | 1.330 | 1.340 | 0.974 | 319,153 |
| 2022-09-28 | 1.430 | 1.550 | 1.430 | 1.550 | 1.127 | 110,052 |
| 2022-09-27 | 1.560 | 1.560 | 1.550 | 1.550 | 1.127 | 64,656 |
| 2022-09-26 | 1.400 | 1.560 | 1.400 | 1.560 | 1.134 | 134,842 |
| 2022-09-23 | 1.390 | 1.400 | 1.330 | 1.400 | 1.018 | 164,391 |
| 2022-09-22 | 1.500 | 1.550 | 1.450 | 1.450 | 1.054 | 132,063 |
| 2022-09-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.178 | 0 |
| 2022-09-20 | 1.500 | 1.660 | 1.500 | 1.660 | 1.207 | 376,931 |
| 2022-09-19 | 1.580 | 1.600 | 1.580 | 1.580 | 1.149 | 214,603 |
| 2022-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.163 | 0 |
| 2022-09-15 | 1.590 | 1.760 | 1.590 | 1.600 | 1.163 | 313,650 |
| 2022-09-14 | 1.660 | 1.840 | 1.500 | 1.590 | 1.156 | 589,470 |
| 2022-09-13 | 1.500 | 1.710 | 1.500 | 1.660 | 1.207 | 1,572,380 |
| 2022-09-09 | 1.350 | 1.500 | 1.320 | 1.390 | 1.010 | 837,777 |
| 2022-09-08 | 1.250 | 1.350 | 1.240 | 1.350 | 0.981 | 175,396 |
| 2022-09-07 | 1.250 | 1.330 | 1.250 | 1.270 | 0.923 | 102,500 |
| 2022-09-06 | 1.330 | 1.370 | 1.190 | 1.250 | 0.909 | 253,864 |
| 2022-09-05 | 1.200 | 1.350 | 1.200 | 1.240 | 0.901 | 443,306 |
| 2022-09-02 | 1.120 | 1.200 | 1.120 | 1.180 | 0.858 | 266,878 |
| 2022-09-01 | 1.060 | 1.170 | 1.020 | 1.070 | 0.778 | 109,227 |
| 2022-08-31 | 1.060 | 1.150 | 1.060 | 1.150 | 0.836 | 27,513 |
| 2022-08-30 | 1.110 | 1.120 | 1.080 | 1.110 | 0.807 | 146,645 |
| 2022-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 0.836 | 0 |
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.