Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.750 | 1.750 | 1.670 | 1.700 | 1.700 | 106,500 |
| 2025-05-08 | 1.670 | 1.750 | 1.650 | 1.750 | 1.750 | 352,500 |
| 2025-05-07 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 184,000 |
| 2025-05-06 | 1.690 | 1.760 | 1.690 | 1.740 | 1.740 | 156,000 |
| 2025-05-02 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 387,500 |
| 2025-04-30 | 1.650 | 1.790 | 1.650 | 1.740 | 1.740 | 209,500 |
| 2025-04-29 | 1.680 | 1.780 | 1.660 | 1.760 | 1.760 | 285,000 |
| 2025-04-28 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 85,000 |
| 2025-04-25 | 1.620 | 1.710 | 1.620 | 1.690 | 1.690 | 126,500 |
| 2025-04-24 | 1.720 | 1.720 | 1.600 | 1.700 | 1.700 | 220,000 |
| 2025-04-23 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 339,500 |
| 2025-04-22 | 1.650 | 1.680 | 1.610 | 1.680 | 1.680 | 78,500 |
| 2025-04-17 | 1.590 | 1.680 | 1.580 | 1.650 | 1.650 | 463,500 |
| 2025-04-16 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 147,500 |
| 2025-04-15 | 1.690 | 1.690 | 1.610 | 1.620 | 1.620 | 83,500 |
| 2025-04-14 | 1.650 | 1.730 | 1.650 | 1.700 | 1.700 | 58,500 |
| 2025-04-11 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 196,500 |
| 2025-04-10 | 1.590 | 1.670 | 1.580 | 1.670 | 1.670 | 323,500 |
| 2025-04-09 | 1.410 | 1.620 | 1.390 | 1.540 | 1.540 | 212,514 |
| 2025-04-08 | 1.440 | 1.620 | 1.430 | 1.540 | 1.540 | 823,000 |
| 2025-04-07 | 1.600 | 1.600 | 1.350 | 1.480 | 1.480 | 3,398,000 |
| 2025-04-03 | 1.680 | 1.750 | 1.630 | 1.750 | 1.750 | 992,500 |
| 2025-04-02 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 662,500 |
| 2025-04-01 | 1.770 | 1.810 | 1.710 | 1.740 | 1.740 | 460,000 |
| 2025-03-31 | 1.820 | 1.870 | 1.760 | 1.770 | 1.770 | 550,000 |
| 2025-03-28 | 1.800 | 1.960 | 1.770 | 1.820 | 1.820 | 7,089,050 |
| 2025-03-27 | 1.800 | 1.800 | 1.740 | 1.800 | 1.800 | 484,000 |
| 2025-03-26 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 600,500 |
| 2025-03-25 | 1.760 | 1.790 | 1.750 | 1.760 | 1.760 | 429,000 |
| 2025-03-24 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 635,000 |
| 2025-03-21 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 1,318,000 |
| 2025-03-20 | 1.790 | 1.820 | 1.760 | 1.780 | 1.780 | 1,790,500 |
| 2025-03-19 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 2,759,500 |
| 2025-03-18 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 2,428,000 |
| 2025-03-17 | 1.970 | 1.970 | 1.730 | 1.780 | 1.780 | 4,219,000 |
| 2025-03-14 | 2.200 | 2.200 | 1.990 | 1.990 | 1.990 | 6,173,500 |
| 2025-03-13 | 2.280 | 2.280 | 2.210 | 2.260 | 2.260 | 255,500 |
| 2025-03-12 | 2.230 | 2.480 | 2.170 | 2.280 | 2.280 | 1,679,500 |
| 2025-03-11 | 2.160 | 2.270 | 2.160 | 2.230 | 2.230 | 419,000 |
| 2025-03-10 | 2.270 | 2.300 | 2.140 | 2.280 | 2.280 | 640,500 |
| 2025-03-07 | 2.410 | 2.410 | 2.250 | 2.270 | 2.270 | 1,154,000 |
| 2025-03-06 | 2.100 | 2.450 | 2.100 | 2.410 | 2.410 | 4,745,000 |
| 2025-03-05 | 1.950 | 2.100 | 1.920 | 2.040 | 2.040 | 1,070,000 |
| 2025-03-04 | 1.930 | 1.950 | 1.860 | 1.930 | 1.930 | 550,000 |
| 2025-03-03 | 1.890 | 2.060 | 1.890 | 1.930 | 1.930 | 1,005,000 |
| 2025-02-28 | 2.020 | 2.020 | 1.890 | 1.890 | 1.890 | 956,500 |
| 2025-02-27 | 2.340 | 2.340 | 1.960 | 2.010 | 2.010 | 4,496,000 |
| 2025-02-26 | 2.340 | 2.440 | 2.220 | 2.300 | 2.300 | 2,009,000 |
| 2025-02-25 | 2.640 | 2.640 | 2.300 | 2.320 | 2.320 | 3,958,500 |
| 2025-02-24 | 2.680 | 2.840 | 2.660 | 2.680 | 2.680 | 2,619,500 |
| 2025-02-21 | 2.780 | 2.940 | 2.650 | 2.660 | 2.660 | 5,665,000 |
| 2025-02-20 | 2.900 | 3.050 | 2.650 | 2.740 | 2.740 | 8,726,500 |
| 2025-02-19 | 2.540 | 3.000 | 2.410 | 2.890 | 2.890 | 26,782,500 |
| 2025-02-18 | 2.150 | 2.310 | 2.010 | 2.210 | 2.210 | 2,933,000 |
| 2025-02-17 | 2.160 | 2.250 | 2.060 | 2.160 | 2.160 | 2,037,000 |
| 2025-02-14 | 1.930 | 2.250 | 1.900 | 2.160 | 2.160 | 6,096,500 |
| 2025-02-13 | 1.990 | 1.990 | 1.850 | 1.880 | 1.880 | 784,500 |
| 2025-02-12 | 1.850 | 1.980 | 1.850 | 1.910 | 1.910 | 413,500 |
| 2025-02-11 | 1.860 | 1.990 | 1.810 | 1.990 | 1.990 | 475,500 |
| 2025-02-10 | 1.990 | 2.090 | 1.900 | 1.970 | 1.970 | 1,566,500 |
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.