Enterprise Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.690	0.690	0.690	0.690	0.502	0
2022-06-01	0.760	0.760	0.760	0.760	0.553	0
2022-05-31	0.720	0.760	0.720	0.760	0.553	26,412
2022-05-30	0.550	0.820	0.550	0.800	0.582	26,481
2022-05-27	0.830	0.830	0.830	0.830	0.603	3,783
2022-05-26	0.580	0.760	0.580	0.760	0.553	5,502
2022-05-25	0.670	0.670	0.670	0.670	0.487	0
2022-05-24	0.760	0.760	0.760	0.760	0.553	0
2022-05-23	0.760	0.760	0.760	0.760	0.553	0
2022-05-20	0.760	0.760	0.760	0.760	0.553	0
2022-05-19	0.760	0.760	0.760	0.760	0.553	0
2022-05-18	0.760	0.760	0.760	0.760	0.553	0
2022-05-17	0.760	0.760	0.760	0.760	0.553	2,751
2022-05-16	0.580	0.580	0.580	0.580	0.422	0
2022-05-13	0.580	0.580	0.580	0.580	0.422	0
2022-05-12	0.600	0.600	0.600	0.600	0.436	2,751
2022-05-11	0.650	0.660	0.650	0.650	0.473	38,546
2022-05-10	0.660	0.660	0.660	0.660	0.480	92,183
2022-05-06	0.760	0.760	0.660	0.660	0.480	24,349
2022-05-05	0.710	0.780	0.710	0.760	0.553	45,410
2022-05-04	0.830	0.830	0.830	0.830	0.603	0
2022-05-03	0.660	0.830	0.660	0.830	0.603	8,267
2022-04-29	0.650	0.850	0.650	0.830	0.603	53,100
2022-04-28	0.660	0.660	0.660	0.660	0.480	0
2022-04-27	0.660	0.660	0.660	0.660	0.480	0
2022-04-26	0.660	0.660	0.660	0.660	0.480	28,201
2022-04-25	0.660	0.660	0.660	0.660	0.480	0
2022-04-22	0.660	0.660	0.660	0.660	0.480	0
2022-04-21	0.660	0.660	0.660	0.660	0.480	0
2022-04-20	0.660	0.660	0.660	0.660	0.480	0
2022-04-19	0.660	0.660	0.660	0.660	0.480	6,190
2022-04-14	0.700	0.700	0.700	0.700	0.509	0
2022-04-13	0.700	0.700	0.700	0.700	0.509	0
2022-04-12	0.700	0.700	0.700	0.700	0.509	0
2022-04-11	0.700	0.700	0.700	0.700	0.509	0
2022-04-08	0.700	0.700	0.700	0.700	0.509	0
2022-04-07	0.670	0.700	0.670	0.700	0.509	4,402
2022-04-06	0.740	0.740	0.740	0.740	0.538	0
2022-04-04	0.690	0.800	0.690	0.740	0.538	5,227
2022-04-01	0.680	0.820	0.660	0.800	0.582	29,851
2022-03-31	0.630	0.640	0.630	0.640	0.465	8,969
2022-03-30	0.640	0.660	0.640	0.640	0.465	45,878
2022-03-29	0.660	0.660	0.640	0.660	0.480	17,759
2022-03-28	0.800	0.800	0.640	0.640	0.465	34,804
2022-03-25	0.720	0.720	0.720	0.720	0.523	0
2022-03-24	0.034	0.039	0.032	0.036	0.523	50,761
2022-03-23	0.033	0.037	0.030	0.034	0.494	83,385
2022-03-22	0.033	0.033	0.032	0.033	0.480	4,415
2022-03-21	0.035	0.035	0.030	0.033	0.480	121,608
2022-03-18	0.031	0.035	0.031	0.035	0.509	3,714
2022-03-17	0.035	0.035	0.035	0.035	0.509	0
2022-03-16	0.033	0.037	0.030	0.033	0.480	92,870
2022-03-15	0.034	0.037	0.030	0.033	0.480	105,100
2022-03-14	0.038	0.038	0.034	0.035	0.509	122,777
2022-03-11	0.039	0.039	0.035	0.038	0.553	16,645
2022-03-10	0.038	0.039	0.037	0.037	0.538	61,148
2022-03-09	0.040	0.042	0.032	0.038	0.553	53,925
2022-03-08	0.041	0.041	0.037	0.040	0.582	10,056
2022-03-07	0.040	0.040	0.037	0.039	0.567	56,677
2022-03-04	0.040	0.040	0.040	0.040	0.582	0

← NewerPage 19 of 21 · 1,230 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.