Enterprise Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.080	1.150	1.080	1.150	0.836	11,184
2022-08-25	1.070	1.150	0.930	1.110	0.807	251,058
2022-08-24	1.100	1.110	1.070	1.070	0.778	150,634
2022-08-23	1.140	1.170	1.100	1.120	0.814	154,074
2022-08-22	1.130	1.150	1.110	1.150	0.836	90,793
2022-08-19	1.120	1.200	1.120	1.160	0.843	333,597
2022-08-18	1.110	1.180	1.100	1.180	0.858	630,052
2022-08-17	1.100	1.160	1.100	1.150	0.836	209,100
2022-08-16	1.090	1.190	1.090	1.150	0.836	246,243
2022-08-15	1.200	1.220	1.060	1.150	0.836	390,687
2022-08-12	1.230	1.250	1.080	1.200	0.872	298,518
2022-08-11	1.060	1.150	1.060	1.140	0.829	515,838
2022-08-10	1.080	1.080	1.010	1.040	0.756	682,328
2022-08-09	1.000	1.240	1.000	1.030	0.749	1,059,263
2022-08-08	1.000	1.120	1.000	1.020	0.742	308,161
2022-08-05	0.990	1.300	0.990	1.000	0.727	1,174,814
2022-08-04	0.980	1.040	0.910	0.990	0.720	330,502
2022-08-03	0.970	1.040	0.960	0.980	0.712	255,873
2022-08-02	1.000	1.020	0.950	0.980	0.712	297,280
2022-08-01	0.980	1.260	0.980	1.030	0.749	1,724,391
2022-07-29	1.050	1.150	0.930	0.970	0.705	1,568,941
2022-07-28	1.330	1.330	1.040	1.050	0.763	1,831,693
2022-07-27	1.150	1.440	1.090	1.330	0.967	4,668,100
2022-07-26	2.050	2.050	1.090	1.150	0.836	11,304,497
2022-07-25	1.580	2.300	1.580	2.050	1.490	9,087,306
2022-07-22	1.010	2.000	1.010	1.500	1.090	10,673,885
2022-07-21	0.940	1.120	0.830	1.010	0.734	6,202,031
2022-07-20	0.600	1.160	0.540	0.940	0.683	11,915,174
2022-07-19	0.540	0.540	0.540	0.540	0.393	15,132
2022-07-18	0.560	0.560	0.550	0.550	0.400	35,767
2022-07-15	0.520	0.520	0.510	0.510	0.371	6,809
2022-07-14	0.540	0.540	0.490	0.490	0.356	147,828
2022-07-13	0.430	0.550	0.430	0.520	0.378	22,835
2022-07-12	0.440	0.440	0.440	0.440	0.320	0
2022-07-11	0.440	0.440	0.440	0.440	0.320	0
2022-07-08	0.415	0.500	0.405	0.410	0.298	349,899
2022-07-07	0.460	0.460	0.460	0.460	0.334	0
2022-07-06	0.450	0.460	0.450	0.460	0.334	30,385
2022-07-05	0.465	0.465	0.460	0.465	0.338	137,566
2022-07-04	0.480	0.480	0.480	0.480	0.349	0
2022-06-30	0.480	0.480	0.480	0.480	0.349	0
2022-06-29	0.480	0.480	0.480	0.480	0.349	0
2022-06-28	0.480	0.480	0.480	0.480	0.349	0
2022-06-27	0.485	0.485	0.480	0.480	0.349	154,624
2022-06-24	0.520	0.550	0.470	0.490	0.356	257,626
2022-06-23	0.580	0.580	0.530	0.540	0.393	215,992
2022-06-22	0.630	0.650	0.540	0.630	0.458	156,653
2022-06-21	0.520	0.520	0.520	0.520	0.378	0
2022-06-20	0.520	0.520	0.520	0.520	0.378	0
2022-06-17	0.520	0.520	0.520	0.520	0.378	0
2022-06-16	0.540	0.540	0.510	0.510	0.371	24,761
2022-06-15	0.540	0.540	0.540	0.540	0.393	0
2022-06-14	0.560	0.560	0.560	0.560	0.407	0
2022-06-13	0.570	0.570	0.540	0.540	0.393	236,613
2022-06-10	0.550	0.560	0.550	0.560	0.407	11,005
2022-06-09	0.580	0.580	0.550	0.560	0.407	66,031
2022-06-08	0.600	0.600	0.600	0.600	0.436	0
2022-06-07	0.660	0.660	0.590	0.600	0.436	31,227
2022-06-06	0.690	0.690	0.690	0.690	0.502	0
2022-06-02	0.690	0.690	0.690	0.690	0.502	0

← NewerPage 18 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.