Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 6.970 | 6.970 | 6.500 | 6.740 | 6.740 | 28,000 |
| 2023-08-18 | 7.070 | 7.270 | 6.950 | 6.970 | 6.970 | 58,500 |
| 2023-08-17 | 7.000 | 7.240 | 7.000 | 7.070 | 7.070 | 11,000 |
| 2023-08-16 | 7.080 | 7.270 | 7.060 | 7.250 | 7.250 | 291,500 |
| 2023-08-15 | 7.190 | 7.340 | 7.150 | 7.260 | 7.260 | 288,000 |
| 2023-08-14 | 7.210 | 7.470 | 7.100 | 7.400 | 7.400 | 301,500 |
| 2023-08-11 | 7.210 | 7.280 | 7.190 | 7.220 | 7.220 | 298,000 |
| 2023-08-10 | 7.300 | 7.450 | 7.220 | 7.390 | 7.390 | 307,500 |
| 2023-08-09 | 7.570 | 7.570 | 7.090 | 7.110 | 7.110 | 305,000 |
| 2023-08-08 | 7.170 | 7.450 | 7.150 | 7.220 | 7.220 | 319,000 |
| 2023-08-07 | 6.600 | 7.190 | 6.310 | 7.170 | 7.170 | 303,000 |
| 2023-08-04 | 7.000 | 7.190 | 6.680 | 6.800 | 6.800 | 294,500 |
| 2023-08-03 | 7.360 | 7.370 | 6.890 | 7.000 | 7.000 | 292,000 |
| 2023-08-02 | 7.310 | 7.490 | 7.200 | 7.390 | 7.390 | 307,500 |
| 2023-08-01 | 7.350 | 7.350 | 6.900 | 7.330 | 7.330 | 295,000 |
| 2023-07-31 | 7.530 | 7.530 | 7.170 | 7.370 | 7.370 | 243,500 |
| 2023-07-28 | 7.690 | 7.690 | 7.300 | 7.540 | 7.540 | 252,000 |
| 2023-07-27 | 7.700 | 7.800 | 7.220 | 7.700 | 7.700 | 259,000 |
| 2023-07-26 | 7.430 | 7.730 | 7.220 | 7.510 | 7.510 | 240,500 |
| 2023-07-25 | 7.800 | 7.950 | 6.910 | 7.260 | 7.260 | 255,000 |
| 2023-07-24 | 6.760 | 8.240 | 6.640 | 7.560 | 7.560 | 338,500 |
| 2023-07-21 | 8.030 | 8.030 | 6.760 | 6.840 | 6.840 | 379,000 |
| 2023-07-20 | 8.060 | 8.060 | 7.110 | 8.030 | 8.030 | 129,500 |
| 2023-07-19 | 8.300 | 8.600 | 8.060 | 8.060 | 8.060 | 99,000 |
| 2023-07-18 | 9.490 | 9.490 | 8.780 | 8.780 | 8.780 | 305,000 |
| 2023-07-14 | 9.100 | 9.900 | 9.100 | 9.500 | 9.500 | 293,000 |
| 2023-07-13 | 9.470 | 9.800 | 9.300 | 9.400 | 9.400 | 333,000 |
| 2023-07-12 | 9.900 | 9.900 | 9.620 | 9.710 | 9.710 | 288,000 |
| 2023-07-11 | 10.080 | 10.100 | 9.890 | 9.900 | 9.900 | 313,500 |
| 2023-07-10 | 10.100 | 10.160 | 9.620 | 10.100 | 10.100 | 310,000 |
| 2023-07-07 | 10.060 | 10.200 | 9.850 | 10.080 | 10.080 | 304,500 |
| 2023-07-06 | 11.500 | 11.500 | 9.770 | 10.080 | 10.080 | 423,500 |
| 2023-07-05 | 10.200 | 10.380 | 9.390 | 10.260 | 10.260 | 322,500 |
| 2023-07-04 | 11.000 | 11.060 | 10.000 | 10.200 | 10.200 | 443,500 |
| 2023-07-03 | 11.340 | 11.360 | 10.500 | 11.120 | 11.120 | 323,000 |
| 2023-06-30 | 11.220 | 11.960 | 11.000 | 11.340 | 11.340 | 323,500 |
| 2023-06-29 | 10.780 | 12.000 | 10.500 | 11.200 | 11.200 | 390,500 |
| 2023-06-28 | 10.460 | 10.780 | 10.240 | 10.780 | 10.780 | 244,500 |
| 2023-06-27 | 10.740 | 11.180 | 10.460 | 10.460 | 10.460 | 53,500 |
| 2023-06-26 | 10.220 | 11.480 | 10.220 | 11.020 | 11.020 | 83,500 |
| 2023-06-23 | 11.460 | 11.680 | 10.460 | 10.500 | 10.500 | 161,500 |
| 2023-06-21 | 10.460 | 11.800 | 10.100 | 11.580 | 11.580 | 219,000 |
| 2023-06-20 | 10.620 | 12.500 | 10.360 | 10.540 | 10.540 | 511,000 |
| 2023-06-19 | 9.800 | 10.660 | 9.790 | 10.660 | 10.660 | 387,500 |
| 2023-06-16 | 9.790 | 9.900 | 9.480 | 9.800 | 9.800 | 323,500 |
| 2023-06-15 | 9.940 | 10.240 | 9.680 | 9.790 | 9.790 | 354,000 |
| 2023-06-14 | 9.300 | 9.890 | 9.300 | 9.860 | 9.860 | 373,500 |
| 2023-06-13 | 10.000 | 10.120 | 9.900 | 9.900 | 9.900 | 328,500 |
| 2023-06-12 | 10.360 | 10.480 | 9.760 | 10.480 | 10.480 | 343,500 |
| 2023-06-09 | 9.300 | 10.800 | 9.300 | 10.360 | 10.360 | 357,500 |
| 2023-06-08 | 9.460 | 9.700 | 8.810 | 9.270 | 9.270 | 494,000 |
| 2023-06-07 | 10.800 | 10.920 | 9.310 | 9.460 | 9.460 | 468,000 |
| 2023-06-06 | 10.120 | 11.300 | 10.120 | 10.800 | 10.800 | 429,000 |
| 2023-06-05 | 10.800 | 10.800 | 9.460 | 10.000 | 10.000 | 542,000 |
| 2023-06-02 | 13.220 | 13.620 | 10.800 | 11.000 | 11.000 | 547,000 |
| 2023-06-01 | 15.000 | 15.780 | 13.200 | 13.200 | 13.200 | 684,500 |
| 2023-05-31 | 12.420 | 14.200 | 11.380 | 14.120 | 14.120 | 646,500 |
| 2023-05-30 | 10.460 | 12.980 | 10.460 | 12.400 | 12.400 | 882,500 |
| 2023-05-29 | 9.300 | 10.700 | 8.180 | 10.460 | 10.460 | 624,000 |
| 2023-05-25 | 9.460 | 9.980 | 9.160 | 9.880 | 9.880 | 1,171,000 |
← NewerPage 14 of 14 · 840 trading days
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.