Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.000 | 3.250 | 2.850 | 3.250 | 3.250 | 60,000 |
| 2024-02-09 | 2.990 | 3.000 | 2.850 | 3.000 | 3.000 | 63,500 |
| 2024-02-08 | 3.020 | 3.170 | 2.940 | 2.990 | 2.990 | 1,633,000 |
| 2024-02-07 | 3.170 | 3.340 | 2.930 | 2.940 | 2.940 | 2,233,000 |
| 2024-02-06 | 2.900 | 3.070 | 2.890 | 3.000 | 3.000 | 1,501,000 |
| 2024-02-05 | 3.260 | 3.260 | 2.880 | 2.910 | 2.910 | 1,290,000 |
| 2024-02-02 | 3.260 | 3.330 | 3.020 | 3.210 | 3.210 | 1,986,500 |
| 2024-02-01 | 3.200 | 3.370 | 3.170 | 3.250 | 3.250 | 1,729,500 |
| 2024-01-31 | 3.720 | 3.720 | 3.190 | 3.190 | 3.190 | 2,200,000 |
| 2024-01-30 | 3.830 | 3.830 | 3.340 | 3.550 | 3.550 | 2,275,500 |
| 2024-01-29 | 4.320 | 4.320 | 3.750 | 3.830 | 3.830 | 3,593,500 |
| 2024-01-26 | 3.950 | 3.960 | 3.740 | 3.890 | 3.890 | 1,717,500 |
| 2024-01-25 | 3.920 | 3.950 | 3.650 | 3.900 | 3.900 | 2,393,500 |
| 2024-01-24 | 4.060 | 4.440 | 3.910 | 3.920 | 3.920 | 3,832,500 |
| 2024-01-23 | 4.640 | 4.650 | 4.300 | 4.300 | 4.300 | 4,209,500 |
| 2024-01-22 | 4.300 | 4.760 | 4.280 | 4.590 | 4.590 | 8,175,000 |
| 2024-01-19 | 4.330 | 4.720 | 4.000 | 4.370 | 4.370 | 7,886,500 |
| 2024-01-18 | 3.950 | 4.180 | 3.950 | 4.130 | 4.130 | 1,505,000 |
| 2024-01-17 | 4.300 | 4.650 | 3.950 | 4.080 | 4.080 | 7,008,000 |
| 2024-01-16 | 3.640 | 4.410 | 3.630 | 4.250 | 4.250 | 10,804,500 |
| 2024-01-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,122,380 |
| 2024-01-12 | 3.620 | 3.850 | 3.440 | 3.550 | 3.550 | 2,303,000 |
| 2024-01-11 | 3.470 | 3.680 | 3.440 | 3.470 | 3.470 | 1,714,500 |
| 2024-01-10 | 3.700 | 3.740 | 3.380 | 3.460 | 3.460 | 1,311,000 |
| 2024-01-09 | 4.010 | 4.080 | 3.590 | 3.680 | 3.680 | 2,337,500 |
| 2024-01-08 | 4.600 | 4.600 | 4.000 | 4.000 | 4.000 | 1,697,000 |
| 2024-01-05 | 4.700 | 4.750 | 4.590 | 4.590 | 4.590 | 345,500 |
| 2024-01-04 | 4.810 | 4.810 | 4.630 | 4.700 | 4.700 | 526,500 |
| 2024-01-03 | 4.700 | 4.830 | 4.670 | 4.700 | 4.700 | 700,000 |
| 2024-01-02 | 4.650 | 4.940 | 4.650 | 4.860 | 4.860 | 1,643,000 |
| 2023-12-29 | 4.950 | 4.950 | 4.700 | 4.700 | 4.700 | 1,274,500 |
| 2023-12-28 | 4.700 | 5.500 | 4.700 | 4.830 | 4.830 | 4,044,500 |
| 2023-12-27 | 4.910 | 4.930 | 4.640 | 4.650 | 4.650 | 471,000 |
| 2023-12-22 | 5.000 | 5.220 | 4.660 | 4.770 | 4.770 | 888,500 |
| 2023-12-21 | 4.860 | 5.000 | 4.800 | 4.870 | 4.870 | 318,500 |
| 2023-12-20 | 4.740 | 4.970 | 4.650 | 4.750 | 4.750 | 400,000 |
| 2023-12-19 | 5.360 | 5.400 | 4.840 | 4.880 | 4.880 | 943,000 |
| 2023-12-18 | 5.400 | 5.490 | 5.310 | 5.360 | 5.360 | 327,000 |
| 2023-12-15 | 5.500 | 5.580 | 5.400 | 5.500 | 5.500 | 622,500 |
| 2023-12-14 | 5.460 | 5.640 | 5.400 | 5.500 | 5.500 | 836,000 |
| 2023-12-13 | 5.800 | 5.800 | 5.450 | 5.490 | 5.490 | 1,049,000 |
| 2023-12-12 | 5.800 | 5.970 | 5.630 | 5.810 | 5.810 | 1,394,000 |
| 2023-12-11 | 5.590 | 6.110 | 5.500 | 5.730 | 5.730 | 2,069,500 |
| 2023-12-08 | 5.730 | 5.760 | 5.470 | 5.680 | 5.680 | 1,010,500 |
| 2023-12-07 | 5.600 | 5.870 | 5.520 | 5.730 | 5.730 | 1,418,000 |
| 2023-12-06 | 5.480 | 6.010 | 5.450 | 5.600 | 5.600 | 2,113,240 |
| 2023-12-05 | 5.660 | 5.750 | 5.450 | 5.580 | 5.580 | 1,070,000 |
| 2023-12-04 | 5.810 | 6.150 | 5.580 | 5.750 | 5.750 | 760,000 |
| 2023-12-01 | 6.730 | 6.730 | 6.100 | 6.120 | 6.120 | 1,913,000 |
| 2023-11-30 | 7.070 | 7.190 | 6.680 | 6.730 | 6.730 | 593,000 |
| 2023-11-29 | 7.150 | 7.670 | 6.850 | 6.870 | 6.870 | 982,500 |
| 2023-11-28 | 6.760 | 8.010 | 6.760 | 7.050 | 7.050 | 2,005,500 |
| 2023-11-27 | 7.230 | 7.390 | 6.700 | 6.750 | 6.750 | 941,000 |
| 2023-11-24 | 7.800 | 7.980 | 7.420 | 7.420 | 7.420 | 580,500 |
| 2023-11-23 | 7.590 | 8.170 | 7.210 | 7.800 | 7.800 | 2,274,000 |
| 2023-11-22 | 8.310 | 9.300 | 7.040 | 7.580 | 7.580 | 4,627,664 |
| 2023-11-21 | 5.480 | 8.530 | 5.400 | 7.820 | 7.820 | 12,576,000 |
| 2023-11-20 | 5.290 | 5.550 | 5.280 | 5.330 | 5.330 | 337,500 |
| 2023-11-17 | 5.300 | 5.440 | 5.270 | 5.400 | 5.400 | 308,000 |
| 2023-11-16 | 5.360 | 5.400 | 5.300 | 5.390 | 5.390 | 52,500 |
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.