Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 43,500 |
| 2025-02-07 | 3.560 | 3.560 | 3.470 | 3.480 | 3.480 | 18,000 |
| 2025-02-06 | 3.530 | 3.560 | 3.420 | 3.560 | 3.560 | 37,185 |
| 2025-02-05 | 3.530 | 3.620 | 3.370 | 3.450 | 3.450 | 20,000 |
| 2025-02-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-03 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 17,000 |
| 2025-01-28 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2025-01-27 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2025-01-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,805 |
| 2025-01-23 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 10,130 |
| 2025-01-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-01-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 |
| 2025-01-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-01-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-14 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-01-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-01-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-01-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-01-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2025-01-03 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-01-02 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 2,000 |
| 2024-12-31 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-12-30 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 14,120 |
| 2024-12-27 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 46,000 |
| 2024-12-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-12-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-12-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-12-19 | 4.490 | 4.590 | 4.200 | 4.420 | 4.420 | 96,000 |
| 2024-12-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-12-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 10,000 |
| 2024-12-16 | 4.580 | 4.580 | 4.300 | 4.500 | 4.500 | 6,000 |
| 2024-12-13 | 4.520 | 4.600 | 4.420 | 4.510 | 4.510 | 19,000 |
| 2024-12-12 | 4.590 | 4.590 | 4.420 | 4.420 | 4.420 | 10,000 |
| 2024-12-11 | 4.300 | 4.640 | 4.300 | 4.440 | 4.440 | 30,000 |
| 2024-12-10 | 4.490 | 4.490 | 4.200 | 4.220 | 4.220 | 65,850 |
| 2024-12-09 | 4.450 | 4.450 | 4.290 | 4.420 | 4.420 | 30,000 |
| 2024-12-06 | 4.450 | 4.450 | 4.260 | 4.350 | 4.350 | 28,000 |
| 2024-12-05 | 4.300 | 4.500 | 4.300 | 4.340 | 4.340 | 24,000 |
| 2024-12-04 | 4.410 | 4.500 | 4.100 | 4.210 | 4.210 | 98,270 |
| 2024-12-03 | 4.700 | 4.700 | 4.500 | 4.540 | 4.540 | 18,510 |
| 2024-12-02 | 4.840 | 4.840 | 4.690 | 4.700 | 4.700 | 40,890 |
| 2024-11-29 | 4.820 | 4.820 | 4.700 | 4.770 | 4.770 | 41,100 |
| 2024-11-28 | 4.850 | 4.850 | 4.770 | 4.810 | 4.810 | 18,000 |
| 2024-11-27 | 4.760 | 4.850 | 4.750 | 4.760 | 4.760 | 32,000 |
| 2024-11-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-11-25 | 4.810 | 4.950 | 4.750 | 4.810 | 4.810 | 76,875 |
| 2024-11-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-11-21 | 4.950 | 4.950 | 4.800 | 4.860 | 4.860 | 90,500 |
| 2024-11-20 | 4.830 | 4.970 | 4.830 | 4.900 | 4.900 | 66,000 |
| 2024-11-19 | 4.940 | 4.950 | 4.840 | 4.920 | 4.920 | 52,800 |
| 2024-11-18 | 4.870 | 4.990 | 4.870 | 4.900 | 4.900 | 90,000 |
| 2024-11-15 | 4.850 | 4.930 | 4.790 | 4.870 | 4.870 | 250,000 |
| 2024-11-14 | 4.980 | 4.980 | 4.870 | 4.930 | 4.930 | 92,750 |
| 2024-11-13 | 5.050 | 5.050 | 4.840 | 4.940 | 4.940 | 155,000 |
| 2024-11-12 | 5.050 | 5.050 | 4.810 | 4.910 | 4.910 | 232,000 |
| 2024-11-11 | 5.050 | 5.050 | 4.850 | 4.930 | 4.930 | 480,000 |
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.