Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.360 | 5.400 | 5.300 | 5.390 | 5.390 | 52,500 |
| 2023-11-15 | 5.360 | 5.700 | 5.320 | 5.450 | 5.450 | 347,000 |
| 2023-11-14 | 5.340 | 5.490 | 5.260 | 5.340 | 5.340 | 314,000 |
| 2023-11-13 | 5.190 | 5.560 | 5.190 | 5.440 | 5.440 | 322,500 |
| 2023-11-10 | 5.530 | 5.530 | 5.250 | 5.320 | 5.320 | 309,000 |
| 2023-11-09 | 5.780 | 6.200 | 5.550 | 5.550 | 5.550 | 804,000 |
| 2023-11-08 | 5.670 | 5.670 | 5.430 | 5.480 | 5.480 | 352,000 |
| 2023-11-07 | 5.820 | 5.820 | 5.630 | 5.650 | 5.650 | 149,500 |
| 2023-11-06 | 5.780 | 5.920 | 5.690 | 5.820 | 5.820 | 313,500 |
| 2023-11-03 | 5.970 | 5.980 | 5.700 | 5.730 | 5.730 | 464,000 |
| 2023-11-02 | 5.850 | 6.070 | 5.790 | 5.790 | 5.790 | 179,500 |
| 2023-11-01 | 5.710 | 5.950 | 5.710 | 5.850 | 5.850 | 68,000 |
| 2023-10-31 | 5.890 | 6.140 | 5.740 | 5.930 | 5.930 | 325,000 |
| 2023-10-30 | 5.720 | 6.020 | 5.600 | 5.940 | 5.940 | 341,500 |
| 2023-10-27 | 5.750 | 6.430 | 5.750 | 5.980 | 5.980 | 831,000 |
| 2023-10-26 | 5.930 | 5.940 | 5.630 | 5.750 | 5.750 | 312,500 |
| 2023-10-25 | 6.200 | 6.250 | 5.810 | 5.930 | 5.930 | 221,500 |
| 2023-10-24 | 5.520 | 6.420 | 5.520 | 5.960 | 5.960 | 268,500 |
| 2023-10-20 | 5.640 | 6.700 | 5.440 | 6.160 | 6.160 | 1,330,000 |
| 2023-10-19 | 5.940 | 5.940 | 5.500 | 5.640 | 5.640 | 464,500 |
| 2023-10-18 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 265,500 |
| 2023-10-17 | 6.420 | 6.420 | 6.010 | 6.210 | 6.210 | 274,500 |
| 2023-10-16 | 7.000 | 7.000 | 6.350 | 6.440 | 6.440 | 482,000 |
| 2023-10-13 | 7.320 | 7.320 | 6.980 | 7.010 | 7.010 | 277,000 |
| 2023-10-12 | 7.480 | 8.000 | 7.290 | 7.320 | 7.320 | 369,500 |
| 2023-10-11 | 7.900 | 7.900 | 7.300 | 7.370 | 7.370 | 457,000 |
| 2023-10-10 | 7.400 | 8.810 | 7.290 | 7.700 | 7.700 | 1,918,500 |
| 2023-10-09 | 7.800 | 7.950 | 7.150 | 7.320 | 7.320 | 389,000 |
| 2023-10-06 | 7.310 | 7.910 | 7.310 | 7.810 | 7.810 | 16,500 |
| 2023-10-05 | 7.350 | 7.500 | 7.300 | 7.310 | 7.310 | 23,000 |
| 2023-10-04 | 7.400 | 7.550 | 7.210 | 7.350 | 7.350 | 24,500 |
| 2023-10-03 | 7.400 | 7.560 | 7.400 | 7.400 | 7.400 | 39,500 |
| 2023-09-29 | 7.900 | 7.910 | 7.530 | 7.720 | 7.720 | 94,500 |
| 2023-09-28 | 7.540 | 9.200 | 7.420 | 7.900 | 7.900 | 1,705,000 |
| 2023-09-27 | 8.130 | 8.130 | 7.230 | 7.540 | 7.540 | 967,000 |
| 2023-09-26 | 7.410 | 9.500 | 7.090 | 8.100 | 8.100 | 3,401,500 |
| 2023-09-25 | 8.030 | 8.450 | 7.380 | 7.380 | 7.380 | 884,000 |
| 2023-09-22 | 10.140 | 10.420 | 8.020 | 8.330 | 8.330 | 2,672,500 |
| 2023-09-21 | 7.500 | 10.720 | 7.300 | 10.140 | 10.140 | 8,898,500 |
| 2023-09-20 | 8.370 | 8.370 | 7.160 | 7.650 | 7.650 | 1,780,000 |
| 2023-09-19 | 8.490 | 11.500 | 8.140 | 8.270 | 8.270 | 6,033,500 |
| 2023-09-18 | 5.410 | 11.560 | 5.180 | 8.470 | 8.470 | 5,828,000 |
| 2023-09-15 | 5.660 | 5.760 | 5.320 | 5.410 | 5.410 | 314,000 |
| 2023-09-14 | 5.900 | 5.900 | 5.540 | 5.660 | 5.660 | 310,500 |
| 2023-09-13 | 6.000 | 6.000 | 5.600 | 5.920 | 5.920 | 315,000 |
| 2023-09-12 | 6.500 | 6.530 | 6.000 | 6.100 | 6.100 | 310,000 |
| 2023-09-11 | 6.510 | 6.630 | 6.300 | 6.370 | 6.370 | 321,500 |
| 2023-09-07 | 6.770 | 6.900 | 6.500 | 6.550 | 6.550 | 295,000 |
| 2023-09-06 | 6.860 | 7.660 | 6.560 | 6.780 | 6.780 | 306,500 |
| 2023-09-05 | 7.800 | 8.100 | 6.890 | 6.890 | 6.890 | 310,000 |
| 2023-09-04 | 7.300 | 7.380 | 7.000 | 7.300 | 7.300 | 339,000 |
| 2023-09-01 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-08-31 | 6.940 | 7.450 | 6.870 | 7.290 | 7.290 | 49,500 |
| 2023-08-30 | 7.020 | 7.020 | 6.930 | 6.940 | 6.940 | 19,500 |
| 2023-08-29 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 9,500 |
| 2023-08-28 | 6.500 | 6.840 | 6.500 | 6.840 | 6.840 | 11,500 |
| 2023-08-25 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2023-08-24 | 6.300 | 6.550 | 6.300 | 6.510 | 6.510 | 67,500 |
| 2023-08-23 | 7.000 | 7.090 | 6.880 | 6.920 | 6.920 | 24,000 |
| 2023-08-22 | 7.090 | 7.090 | 6.880 | 6.980 | 6.980 | 6,000 |
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.