Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.130 | 3.450 | 3.080 | 3.240 | 3.240 | 47,553,000 |
| 2024-05-13 | 3.050 | 3.060 | 2.900 | 3.040 | 3.040 | 12,442,500 |
| 2024-05-10 | 3.150 | 3.180 | 2.980 | 3.040 | 3.040 | 16,152,500 |
| 2024-05-09 | 3.080 | 3.190 | 3.040 | 3.110 | 3.110 | 10,523,000 |
| 2024-05-08 | 3.270 | 3.270 | 3.030 | 3.080 | 3.080 | 13,451,000 |
| 2024-05-07 | 3.330 | 3.630 | 3.220 | 3.250 | 3.250 | 29,885,500 |
| 2024-05-06 | 3.160 | 3.380 | 3.110 | 3.270 | 3.270 | 24,435,000 |
| 2024-05-03 | 3.090 | 3.220 | 3.020 | 3.130 | 3.130 | 2,020,500 |
| 2024-05-02 | 3.020 | 3.110 | 2.920 | 3.080 | 3.080 | 868,500 |
| 2024-04-30 | 3.150 | 3.350 | 3.000 | 3.020 | 3.020 | 21,141,200 |
| 2024-04-29 | 3.120 | 3.230 | 3.040 | 3.100 | 3.100 | 16,833,000 |
| 2024-04-26 | 2.880 | 3.110 | 2.800 | 3.070 | 3.070 | 26,741,000 |
| 2024-04-25 | 2.870 | 2.940 | 2.760 | 2.830 | 2.830 | 10,237,500 |
| 2024-04-24 | 2.880 | 2.930 | 2.720 | 2.800 | 2.800 | 17,670,500 |
| 2024-04-23 | 2.980 | 2.990 | 2.830 | 2.840 | 2.840 | 6,258,000 |
| 2024-04-22 | 2.980 | 3.100 | 2.910 | 2.920 | 2.920 | 9,202,000 |
| 2024-04-19 | 2.950 | 3.010 | 2.820 | 2.970 | 2.970 | 12,735,000 |
| 2024-04-18 | 3.010 | 3.080 | 2.850 | 2.890 | 2.890 | 10,966,000 |
| 2024-04-17 | 2.830 | 3.170 | 2.780 | 2.960 | 2.960 | 18,355,000 |
| 2024-04-16 | 3.130 | 3.160 | 2.810 | 2.810 | 2.810 | 9,162,500 |
| 2024-04-15 | 3.200 | 3.280 | 2.940 | 3.100 | 3.100 | 23,517,760 |
| 2024-04-12 | 3.020 | 3.360 | 2.840 | 2.900 | 2.900 | 33,200,500 |
| 2024-04-11 | 2.860 | 3.400 | 2.850 | 3.020 | 3.020 | 54,292,000 |
| 2024-04-10 | 2.760 | 3.000 | 2.720 | 2.830 | 2.830 | 12,315,500 |
| 2024-04-09 | 2.620 | 2.910 | 2.560 | 2.760 | 2.760 | 12,833,500 |
| 2024-04-08 | 2.720 | 2.780 | 2.590 | 2.620 | 2.620 | 4,535,500 |
| 2024-04-05 | 2.720 | 2.780 | 2.650 | 2.730 | 2.730 | 180,000 |
| 2024-04-03 | 2.840 | 2.980 | 2.700 | 2.700 | 2.700 | 7,384,500 |
| 2024-04-02 | 2.800 | 3.030 | 2.680 | 2.850 | 2.850 | 11,112,000 |
| 2024-03-28 | 2.690 | 3.050 | 2.630 | 2.770 | 2.770 | 22,967,500 |
| 2024-03-27 | 2.870 | 2.960 | 2.650 | 2.690 | 2.690 | 11,946,500 |
| 2024-03-26 | 3.300 | 3.300 | 2.820 | 2.840 | 2.840 | 18,249,000 |
| 2024-03-25 | 3.320 | 3.330 | 3.260 | 3.260 | 3.260 | 16,217,500 |
| 2024-03-22 | 3.440 | 3.790 | 3.090 | 3.340 | 3.340 | 53,137,000 |
| 2024-03-21 | 3.800 | 4.280 | 3.160 | 3.340 | 3.340 | 63,353,500 |
| 2024-03-20 | 2.540 | 4.090 | 2.400 | 4.090 | 4.090 | 73,909,000 |
| 2024-03-19 | 2.610 | 2.680 | 2.350 | 2.390 | 2.390 | 6,364,500 |
| 2024-03-18 | 2.630 | 2.780 | 2.600 | 2.620 | 2.620 | 4,503,300 |
| 2024-03-15 | 2.790 | 2.790 | 2.590 | 2.630 | 2.630 | 5,227,500 |
| 2024-03-14 | 2.950 | 2.990 | 2.700 | 2.730 | 2.730 | 5,100,500 |
| 2024-03-13 | 3.120 | 3.140 | 2.910 | 2.950 | 2.950 | 7,761,000 |
| 2024-03-12 | 3.150 | 3.260 | 3.050 | 3.090 | 3.090 | 10,746,500 |
| 2024-03-11 | 3.030 | 3.120 | 2.980 | 3.040 | 3.040 | 5,825,500 |
| 2024-03-08 | 3.000 | 3.150 | 2.960 | 3.010 | 3.010 | 7,295,000 |
| 2024-03-07 | 3.260 | 3.340 | 2.950 | 2.990 | 2.990 | 8,799,500 |
| 2024-03-06 | 3.380 | 3.440 | 3.220 | 3.260 | 3.260 | 8,336,000 |
| 2024-03-05 | 3.450 | 3.760 | 3.260 | 3.280 | 3.280 | 22,512,000 |
| 2024-03-04 | 3.560 | 3.560 | 3.220 | 3.330 | 3.330 | 8,290,000 |
| 2024-03-01 | 3.730 | 4.100 | 3.490 | 3.490 | 3.490 | 23,639,500 |
| 2024-02-29 | 3.650 | 3.700 | 3.510 | 3.670 | 3.670 | 5,694,000 |
| 2024-02-28 | 4.240 | 4.240 | 3.540 | 3.570 | 3.570 | 16,103,500 |
| 2024-02-27 | 4.200 | 4.520 | 4.110 | 4.110 | 4.110 | 18,048,812 |
| 2024-02-26 | 4.690 | 4.700 | 4.110 | 4.230 | 4.230 | 14,321,000 |
| 2024-02-23 | 4.830 | 5.500 | 4.380 | 4.570 | 4.570 | 39,183,250 |
| 2024-02-22 | 3.340 | 4.340 | 3.340 | 4.200 | 4.200 | 32,447,500 |
| 2024-02-21 | 3.120 | 3.400 | 3.070 | 3.310 | 3.310 | 3,695,500 |
| 2024-02-20 | 3.080 | 3.180 | 3.030 | 3.140 | 3.140 | 1,500,000 |
| 2024-02-19 | 3.290 | 3.290 | 2.940 | 3.170 | 3.170 | 1,499,000 |
| 2024-02-16 | 3.200 | 3.490 | 3.120 | 3.450 | 3.450 | 253,000 |
| 2024-02-15 | 3.210 | 3.220 | 3.050 | 3.220 | 3.220 | 69,000 |
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.