Enterprise Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.930 | 5.150 | 4.930 | 5.040 | 5.040 | 413,000 |
| 2024-11-07 | 5.070 | 5.100 | 4.900 | 5.000 | 5.000 | 286,300 |
| 2024-11-06 | 4.900 | 5.010 | 4.900 | 5.000 | 5.000 | 362,055 |
| 2024-11-05 | 5.000 | 5.050 | 4.930 | 5.020 | 5.020 | 144,400 |
| 2024-11-04 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 192,000 |
| 2024-11-01 | 5.100 | 5.140 | 4.900 | 5.000 | 5.000 | 346,000 |
| 2024-10-31 | 5.040 | 5.040 | 4.750 | 5.000 | 5.000 | 786,000 |
| 2024-10-30 | 4.850 | 5.120 | 4.820 | 4.940 | 4.940 | 608,615 |
| 2024-10-29 | 4.600 | 4.930 | 4.540 | 4.830 | 4.830 | 575,074 |
| 2024-10-28 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 124,550 |
| 2024-10-25 | 4.590 | 4.600 | 4.500 | 4.510 | 4.510 | 70,000 |
| 2024-10-24 | 4.500 | 4.600 | 4.450 | 4.580 | 4.580 | 302,000 |
| 2024-10-23 | 4.500 | 4.590 | 4.410 | 4.570 | 4.570 | 288,600 |
| 2024-10-22 | 4.500 | 4.500 | 4.400 | 4.490 | 4.490 | 94,000 |
| 2024-10-21 | 4.500 | 4.500 | 4.330 | 4.490 | 4.490 | 155,000 |
| 2024-10-18 | 4.450 | 4.450 | 4.350 | 4.430 | 4.430 | 108,500 |
| 2024-10-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-10-16 | 4.150 | 4.180 | 4.000 | 4.180 | 4.180 | 56,000 |
| 2024-10-15 | 4.350 | 4.360 | 4.250 | 4.300 | 4.300 | 211,500 |
| 2024-10-14 | 4.600 | 4.600 | 4.200 | 4.390 | 4.390 | 144,000 |
| 2024-10-10 | 4.200 | 4.590 | 4.000 | 4.590 | 4.590 | 261,220 |
| 2024-10-09 | 4.560 | 4.600 | 4.000 | 4.360 | 4.360 | 189,800 |
| 2024-10-08 | 4.600 | 4.790 | 4.250 | 4.560 | 4.560 | 78,200 |
| 2024-10-07 | 4.620 | 4.990 | 4.370 | 4.600 | 4.600 | 306,618 |
| 2024-10-04 | 4.860 | 4.950 | 4.500 | 4.610 | 4.610 | 234,000 |
| 2024-10-03 | 4.400 | 5.000 | 4.350 | 4.840 | 4.840 | 556,050 |
| 2024-10-02 | 4.400 | 4.500 | 4.300 | 4.380 | 4.380 | 443,500 |
| 2024-09-30 | 4.500 | 4.540 | 4.360 | 4.360 | 4.360 | 429,705 |
| 2024-09-27 | 4.360 | 4.540 | 4.350 | 4.500 | 4.500 | 352,810 |
| 2024-09-26 | 3.840 | 4.370 | 3.820 | 4.350 | 4.350 | 396,000 |
| 2024-09-25 | 3.850 | 4.200 | 3.850 | 4.150 | 4.150 | 270,800 |
| 2024-09-24 | 3.650 | 3.900 | 3.630 | 3.800 | 3.800 | 117,200 |
| 2024-09-23 | 3.600 | 3.650 | 3.450 | 3.640 | 3.640 | 183,600 |
| 2024-09-20 | 3.600 | 3.600 | 3.330 | 3.530 | 3.530 | 136,000 |
| 2024-09-19 | 3.330 | 3.400 | 3.200 | 3.330 | 3.330 | 162,000 |
| 2024-09-17 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 140,000 |
| 2024-09-16 | 3.420 | 3.500 | 3.420 | 3.420 | 3.420 | 30,000 |
| 2024-09-13 | 3.580 | 3.580 | 3.310 | 3.310 | 3.310 | 10,000 |
| 2024-09-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-09-11 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 6,840 |
| 2024-09-10 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 58,100 |
| 2024-09-09 | 3.610 | 3.700 | 3.600 | 3.600 | 3.600 | 72,000 |
| 2024-09-05 | 3.930 | 3.930 | 3.520 | 3.610 | 3.610 | 30,000 |
| 2024-09-04 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 10,000 |
| 2024-09-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,000 |
| 2024-09-02 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 63,625 |
| 2024-08-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-08-29 | 3.930 | 3.930 | 3.600 | 3.660 | 3.660 | 115,550 |
| 2024-08-28 | 3.700 | 3.730 | 3.480 | 3.700 | 3.700 | 150,000 |
| 2024-08-27 | 3.860 | 3.880 | 3.650 | 3.650 | 3.650 | 110,000 |
| 2024-08-26 | 3.920 | 3.920 | 3.790 | 3.790 | 3.790 | 64,000 |
| 2024-08-23 | 3.860 | 3.960 | 3.790 | 3.900 | 3.900 | 126,000 |
| 2024-08-22 | 3.980 | 3.980 | 3.830 | 3.930 | 3.930 | 163,500 |
| 2024-08-21 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 55,000 |
| 2024-08-20 | 3.880 | 3.970 | 3.870 | 3.900 | 3.900 | 120,000 |
| 2024-08-19 | 4.030 | 4.030 | 3.830 | 3.900 | 3.900 | 110,060 |
| 2024-08-16 | 4.070 | 4.080 | 3.850 | 3.900 | 3.900 | 120,100 |
| 2024-08-15 | 3.830 | 3.980 | 3.830 | 3.960 | 3.960 | 148,000 |
| 2024-08-14 | 4.190 | 4.190 | 3.800 | 3.830 | 3.830 | 378,000 |
| 2024-08-13 | 4.000 | 4.200 | 3.880 | 3.950 | 3.950 | 332,000 |
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.