Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.450 | 1.500 | 1.350 | 1.360 | 1.360 | 10,030,500 |
| 2024-08-08 | 1.460 | 1.480 | 1.380 | 1.400 | 1.400 | 7,392,500 |
| 2024-08-07 | 1.430 | 1.550 | 1.400 | 1.440 | 1.440 | 14,976,852 |
| 2024-08-06 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 9,107,500 |
| 2024-08-05 | 1.420 | 1.440 | 1.340 | 1.350 | 1.350 | 6,155,500 |
| 2024-08-02 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 10,991,500 |
| 2024-08-01 | 1.600 | 1.610 | 1.520 | 1.530 | 1.530 | 7,937,500 |
| 2024-07-31 | 1.510 | 1.750 | 1.510 | 1.610 | 1.610 | 24,523,000 |
| 2024-07-30 | 1.520 | 1.560 | 1.470 | 1.500 | 1.500 | 7,892,500 |
| 2024-07-29 | 1.510 | 1.570 | 1.510 | 1.510 | 1.510 | 4,823,000 |
| 2024-07-26 | 1.510 | 1.540 | 1.450 | 1.500 | 1.500 | 4,432,000 |
| 2024-07-25 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 2,588,000 |
| 2024-07-24 | 1.510 | 1.530 | 1.480 | 1.500 | 1.500 | 5,376,500 |
| 2024-07-23 | 1.580 | 1.590 | 1.490 | 1.510 | 1.510 | 4,163,500 |
| 2024-07-22 | 1.560 | 1.650 | 1.520 | 1.570 | 1.570 | 7,205,500 |
| 2024-07-19 | 1.650 | 1.650 | 1.530 | 1.550 | 1.550 | 6,283,000 |
| 2024-07-18 | 1.660 | 1.680 | 1.600 | 1.630 | 1.630 | 3,870,000 |
| 2024-07-17 | 1.580 | 1.700 | 1.580 | 1.660 | 1.660 | 3,270,500 |
| 2024-07-16 | 1.700 | 1.710 | 1.590 | 1.640 | 1.640 | 5,158,000 |
| 2024-07-15 | 1.830 | 1.830 | 1.690 | 1.700 | 1.700 | 6,669,500 |
| 2024-07-12 | 1.840 | 1.940 | 1.830 | 1.840 | 1.840 | 9,584,000 |
| 2024-07-11 | 1.710 | 1.950 | 1.710 | 1.850 | 1.850 | 18,126,000 |
| 2024-07-10 | 1.750 | 1.760 | 1.680 | 1.700 | 1.700 | 3,491,000 |
| 2024-07-09 | 1.760 | 1.760 | 1.690 | 1.740 | 1.740 | 2,987,500 |
| 2024-07-08 | 1.820 | 1.820 | 1.670 | 1.720 | 1.720 | 5,701,000 |
| 2024-07-05 | 1.930 | 1.930 | 1.730 | 1.750 | 1.750 | 5,684,500 |
| 2024-07-04 | 1.950 | 1.950 | 1.820 | 1.840 | 1.840 | 3,665,000 |
| 2024-07-03 | 1.880 | 1.950 | 1.840 | 1.900 | 1.900 | 6,286,000 |
| 2024-07-02 | 1.880 | 1.970 | 1.810 | 1.840 | 1.840 | 6,831,000 |
| 2024-06-28 | 1.920 | 1.940 | 1.840 | 1.870 | 1.870 | 3,483,500 |
| 2024-06-27 | 2.070 | 2.070 | 1.900 | 1.900 | 1.900 | 5,471,500 |
| 2024-06-26 | 2.090 | 2.110 | 1.870 | 2.030 | 2.030 | 11,483,500 |
| 2024-06-25 | 2.100 | 2.120 | 1.990 | 2.020 | 2.020 | 7,220,000 |
| 2024-06-24 | 2.260 | 2.310 | 2.060 | 2.090 | 2.090 | 8,463,000 |
| 2024-06-21 | 2.410 | 2.420 | 2.250 | 2.270 | 2.270 | 7,470,500 |
| 2024-06-20 | 2.460 | 2.510 | 2.400 | 2.430 | 2.430 | 6,070,500 |
| 2024-06-19 | 2.430 | 2.480 | 2.380 | 2.420 | 2.420 | 5,481,500 |
| 2024-06-18 | 2.430 | 2.550 | 2.380 | 2.380 | 2.380 | 7,536,000 |
| 2024-06-17 | 2.480 | 2.480 | 2.400 | 2.450 | 2.450 | 2,747,500 |
| 2024-06-14 | 2.490 | 2.510 | 2.380 | 2.450 | 2.450 | 7,077,500 |
| 2024-06-13 | 2.600 | 2.630 | 2.460 | 2.490 | 2.490 | 8,744,000 |
| 2024-06-12 | 2.510 | 2.750 | 2.510 | 2.540 | 2.540 | 25,245,000 |
| 2024-06-11 | 2.500 | 2.500 | 2.430 | 2.470 | 2.470 | 3,601,500 |
| 2024-06-07 | 2.510 | 2.570 | 2.450 | 2.500 | 2.500 | 4,036,000 |
| 2024-06-06 | 2.700 | 2.700 | 2.430 | 2.510 | 2.510 | 8,665,500 |
| 2024-06-05 | 2.620 | 2.810 | 2.620 | 2.630 | 2.630 | 11,017,000 |
| 2024-06-04 | 2.660 | 2.690 | 2.600 | 2.630 | 2.630 | 6,540,000 |
| 2024-06-03 | 2.720 | 2.750 | 2.620 | 2.640 | 2.640 | 4,774,500 |
| 2024-05-31 | 2.780 | 2.840 | 2.640 | 2.670 | 2.670 | 11,184,000 |
| 2024-05-30 | 2.830 | 2.860 | 2.750 | 2.780 | 2.780 | 5,140,000 |
| 2024-05-29 | 2.840 | 3.040 | 2.820 | 2.820 | 2.820 | 14,993,000 |
| 2024-05-28 | 2.970 | 2.970 | 2.820 | 2.860 | 2.860 | 10,052,500 |
| 2024-05-27 | 2.980 | 3.030 | 2.850 | 2.930 | 2.930 | 11,724,000 |
| 2024-05-24 | 2.820 | 3.250 | 2.760 | 2.950 | 2.950 | 48,703,000 |
| 2024-05-23 | 3.050 | 3.050 | 2.820 | 2.820 | 2.820 | 11,707,500 |
| 2024-05-22 | 3.100 | 3.160 | 3.010 | 3.030 | 3.030 | 12,323,000 |
| 2024-05-21 | 3.340 | 3.400 | 3.040 | 3.060 | 3.060 | 22,140,500 |
| 2024-05-20 | 3.390 | 3.530 | 3.270 | 3.310 | 3.310 | 27,506,500 |
| 2024-05-17 | 3.270 | 3.470 | 3.170 | 3.300 | 3.300 | 35,198,000 |
| 2024-05-16 | 3.260 | 3.320 | 3.130 | 3.200 | 3.200 | 16,523,500 |
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.