Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,300 |
| 2025-05-08 | 3.790 | 3.800 | 3.740 | 3.740 | 3.740 | 18,000 |
| 2025-05-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 |
| 2025-05-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2025-04-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 3,000 |
| 2025-04-29 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,600 |
| 2025-04-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-25 | 3.740 | 3.740 | 3.480 | 3.700 | 3.700 | 8,000 |
| 2025-04-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-04-23 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 45,100 |
| 2025-04-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 34,000 |
| 2025-04-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,010 |
| 2025-04-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,010 |
| 2025-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,000 |
| 2025-04-14 | 3.630 | 3.850 | 3.570 | 3.630 | 3.630 | 20,937 |
| 2025-04-11 | 3.700 | 3.740 | 3.600 | 3.630 | 3.630 | 22,000 |
| 2025-04-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 |
| 2025-04-09 | 3.690 | 3.700 | 3.630 | 3.630 | 3.630 | 18,000 |
| 2025-04-08 | 3.710 | 3.750 | 3.650 | 3.700 | 3.700 | 34,000 |
| 2025-04-07 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 2,000 |
| 2025-04-03 | 3.930 | 3.930 | 3.820 | 3.880 | 3.880 | 43,000 |
| 2025-04-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 10,000 |
| 2025-04-01 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 14,700 |
| 2025-03-31 | 3.950 | 3.950 | 3.930 | 3.930 | 3.930 | 22,000 |
| 2025-03-28 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 12,000 |
| 2025-03-27 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 42,000 |
| 2025-03-26 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 32,500 |
| 2025-03-25 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 16,000 |
| 2025-03-24 | 3.910 | 3.950 | 3.870 | 3.950 | 3.950 | 36,100 |
| 2025-03-21 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 193,648 |
| 2025-03-20 | 3.970 | 3.970 | 3.930 | 3.960 | 3.960 | 30,000 |
| 2025-03-19 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 6,010 |
| 2025-03-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-03-17 | 3.970 | 3.970 | 3.910 | 3.920 | 3.920 | 42,000 |
| 2025-03-14 | 3.970 | 3.980 | 3.880 | 3.970 | 3.970 | 43,000 |
| 2025-03-13 | 3.990 | 3.990 | 3.890 | 3.970 | 3.970 | 20,510 |
| 2025-03-12 | 4.000 | 4.000 | 3.970 | 3.980 | 3.980 | 14,250 |
| 2025-03-11 | 3.650 | 4.100 | 3.650 | 4.000 | 4.000 | 133,000 |
| 2025-03-10 | 3.650 | 3.710 | 3.650 | 3.710 | 3.710 | 20,000 |
| 2025-03-07 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 10,000 |
| 2025-03-06 | 3.520 | 3.630 | 3.450 | 3.570 | 3.570 | 40,390 |
| 2025-03-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-03-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 16,000 |
| 2025-03-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 4,000 |
| 2025-02-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-02-27 | 3.390 | 3.390 | 3.200 | 3.210 | 3.210 | 24,000 |
| 2025-02-26 | 3.260 | 3.260 | 3.230 | 3.260 | 3.260 | 56,600 |
| 2025-02-25 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 14,000 |
| 2025-02-24 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 88,000 |
| 2025-02-21 | 3.350 | 3.360 | 3.310 | 3.330 | 3.330 | 28,000 |
| 2025-02-20 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 16,000 |
| 2025-02-19 | 3.380 | 3.380 | 3.310 | 3.360 | 3.360 | 12,100 |
| 2025-02-18 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 31,710 |
| 2025-02-17 | 3.270 | 3.460 | 3.270 | 3.380 | 3.380 | 56,812 |
| 2025-02-14 | 3.390 | 3.460 | 3.210 | 3.270 | 3.270 | 99,250 |
| 2025-02-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-12 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2025-02-11 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 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.