Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 8,000 |
| 2025-08-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 18,000 |
| 2025-08-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-07-31 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-07-30 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 24,000 |
| 2025-07-29 | 3.680 | 3.680 | 3.560 | 3.660 | 3.660 | 22,000 |
| 2025-07-28 | 3.600 | 3.680 | 3.500 | 3.680 | 3.680 | 60,000 |
| 2025-07-25 | 3.850 | 3.850 | 3.450 | 3.450 | 3.450 | 48,550 |
| 2025-07-24 | 3.660 | 3.670 | 3.520 | 3.560 | 3.560 | 40,020 |
| 2025-07-23 | 3.900 | 3.910 | 3.670 | 3.680 | 3.680 | 54,500 |
| 2025-07-22 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 50,000 |
| 2025-07-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-18 | 3.850 | 3.850 | 3.790 | 3.850 | 3.850 | 48,300 |
| 2025-07-17 | 3.610 | 3.700 | 3.610 | 3.700 | 3.700 | 24,010 |
| 2025-07-16 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 18,100 |
| 2025-07-15 | 3.650 | 3.780 | 3.600 | 3.780 | 3.780 | 55,000 |
| 2025-07-14 | 3.430 | 3.700 | 3.430 | 3.650 | 3.650 | 94,046 |
| 2025-07-11 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 74,000 |
| 2025-07-10 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 2,000 |
| 2025-07-09 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 14,200 |
| 2025-07-08 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 22,000 |
| 2025-07-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-07-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2025-07-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 10,025 |
| 2025-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 42,000 |
| 2025-06-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2025-06-27 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 6,060 |
| 2025-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,650 |
| 2025-06-25 | 3.660 | 3.770 | 3.500 | 3.510 | 3.510 | 9,010 |
| 2025-06-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,030 |
| 2025-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2025-06-20 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 36,000 |
| 2025-06-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 54,000 |
| 2025-06-18 | 3.470 | 3.510 | 3.470 | 3.510 | 3.510 | 28,000 |
| 2025-06-17 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 10,000 |
| 2025-06-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6,000 |
| 2025-06-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 50,000 |
| 2025-06-12 | 3.580 | 3.580 | 3.490 | 3.510 | 3.510 | 24,000 |
| 2025-06-11 | 3.610 | 3.610 | 3.580 | 3.580 | 3.580 | 10,000 |
| 2025-06-10 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 90,340 |
| 2025-06-09 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 8,000 |
| 2025-06-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,500 |
| 2025-06-05 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 4,500 |
| 2025-06-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,000 |
| 2025-06-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2,000 |
| 2025-06-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-05-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-05-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 52,000 |
| 2025-05-28 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 46,000 |
| 2025-05-27 | 3.940 | 3.950 | 3.900 | 3.900 | 3.900 | 38,000 |
| 2025-05-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2025-05-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 10,040 |
| 2025-05-22 | 4.000 | 4.000 | 3.890 | 3.910 | 3.910 | 12,600 |
| 2025-05-21 | 4.200 | 4.390 | 4.090 | 4.090 | 4.090 | 48,970 |
| 2025-05-20 | 3.800 | 4.050 | 3.800 | 3.990 | 3.990 | 375,250 |
| 2025-05-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,500 |
| 2025-05-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-14 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 16,000 |
| 2025-05-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 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.