Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.690 | 1.990 | 1.690 | 1.990 | 1.990 | 3,044,000 |
| 2025-02-06 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 345,500 |
| 2025-02-05 | 1.710 | 1.780 | 1.680 | 1.740 | 1.740 | 158,500 |
| 2025-02-04 | 1.780 | 1.790 | 1.690 | 1.740 | 1.740 | 255,500 |
| 2025-02-03 | 1.710 | 1.770 | 1.710 | 1.710 | 1.710 | 59,000 |
| 2025-01-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 122,000 |
| 2025-01-27 | 1.740 | 1.780 | 1.700 | 1.740 | 1.740 | 181,000 |
| 2025-01-24 | 1.780 | 1.800 | 1.720 | 1.740 | 1.740 | 42,500 |
| 2025-01-23 | 1.710 | 1.800 | 1.700 | 1.780 | 1.780 | 49,500 |
| 2025-01-22 | 1.750 | 1.800 | 1.670 | 1.780 | 1.780 | 159,000 |
| 2025-01-21 | 1.660 | 1.800 | 1.660 | 1.800 | 1.800 | 166,000 |
| 2025-01-20 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 42,500 |
| 2025-01-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2025-01-16 | 1.800 | 1.840 | 1.780 | 1.780 | 1.780 | 51,000 |
| 2025-01-15 | 1.840 | 1.870 | 1.750 | 1.800 | 1.800 | 5,773,500 |
| 2025-01-14 | 1.830 | 1.870 | 1.770 | 1.850 | 1.850 | 310,000 |
| 2025-01-13 | 1.860 | 1.900 | 1.790 | 1.840 | 1.840 | 802,500 |
| 2025-01-10 | 1.820 | 1.870 | 1.760 | 1.860 | 1.860 | 399,500 |
| 2025-01-09 | 1.760 | 1.850 | 1.760 | 1.820 | 1.820 | 137,500 |
| 2025-01-08 | 1.800 | 1.820 | 1.730 | 1.810 | 1.810 | 263,500 |
| 2025-01-07 | 1.710 | 1.800 | 1.690 | 1.780 | 1.780 | 328,000 |
| 2025-01-06 | 1.710 | 1.790 | 1.660 | 1.740 | 1.740 | 177,000 |
| 2025-01-03 | 1.680 | 1.750 | 1.630 | 1.720 | 1.720 | 435,500 |
| 2025-01-02 | 1.670 | 1.750 | 1.570 | 1.700 | 1.700 | 165,500 |
| 2024-12-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 82,500 |
| 2024-12-30 | 1.690 | 1.760 | 1.670 | 1.680 | 1.680 | 82,500 |
| 2024-12-27 | 1.580 | 1.680 | 1.580 | 1.660 | 1.660 | 76,000 |
| 2024-12-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 60,500 |
| 2024-12-23 | 1.680 | 1.730 | 1.610 | 1.650 | 1.650 | 168,500 |
| 2024-12-20 | 1.620 | 1.770 | 1.590 | 1.680 | 1.680 | 675,000 |
| 2024-12-19 | 1.860 | 1.910 | 1.610 | 1.610 | 1.610 | 18,222,000 |
| 2024-12-18 | 1.860 | 1.930 | 1.860 | 1.870 | 1.870 | 1,062,000 |
| 2024-12-17 | 1.840 | 1.960 | 1.820 | 1.930 | 1.930 | 16,103,000 |
| 2024-12-16 | 1.900 | 1.940 | 1.830 | 1.940 | 1.940 | 1,037,500 |
| 2024-12-13 | 1.860 | 1.900 | 1.830 | 1.900 | 1.900 | 1,461,000 |
| 2024-12-12 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 136,000 |
| 2024-12-11 | 1.790 | 1.870 | 1.790 | 1.850 | 1.850 | 709,000 |
| 2024-12-10 | 1.760 | 1.870 | 1.760 | 1.840 | 1.840 | 810,500 |
| 2024-12-09 | 1.730 | 1.830 | 1.710 | 1.800 | 1.800 | 399,000 |
| 2024-12-06 | 1.820 | 1.850 | 1.600 | 1.730 | 1.730 | 501,000 |
| 2024-12-05 | 1.800 | 1.860 | 1.780 | 1.860 | 1.860 | 926,000 |
| 2024-12-04 | 1.850 | 1.890 | 1.830 | 1.860 | 1.860 | 396,000 |
| 2024-12-03 | 1.800 | 1.910 | 1.800 | 1.900 | 1.900 | 1,532,000 |
| 2024-12-02 | 1.840 | 1.910 | 1.820 | 1.860 | 1.860 | 1,121,500 |
| 2024-11-29 | 1.860 | 1.910 | 1.770 | 1.850 | 1.850 | 2,384,000 |
| 2024-11-28 | 1.810 | 1.920 | 1.810 | 1.870 | 1.870 | 1,114,000 |
| 2024-11-27 | 1.810 | 1.910 | 1.810 | 1.870 | 1.870 | 1,246,500 |
| 2024-11-26 | 1.870 | 1.960 | 1.820 | 1.870 | 1.870 | 441,500 |
| 2024-11-25 | 1.850 | 1.880 | 1.810 | 1.870 | 1.870 | 318,000 |
| 2024-11-22 | 1.860 | 1.900 | 1.700 | 1.860 | 1.860 | 857,500 |
| 2024-11-21 | 1.910 | 1.970 | 1.820 | 1.910 | 1.910 | 888,500 |
| 2024-11-20 | 1.820 | 1.890 | 1.800 | 1.870 | 1.870 | 1,054,500 |
| 2024-11-19 | 1.800 | 1.850 | 1.730 | 1.820 | 1.820 | 850,000 |
| 2024-11-18 | 1.790 | 1.830 | 1.760 | 1.820 | 1.820 | 494,500 |
| 2024-11-15 | 1.750 | 1.840 | 1.740 | 1.790 | 1.790 | 538,500 |
| 2024-11-14 | 1.670 | 1.800 | 1.670 | 1.750 | 1.750 | 414,000 |
| 2024-11-13 | 1.730 | 1.860 | 1.720 | 1.770 | 1.770 | 1,007,500 |
| 2024-11-12 | 1.700 | 1.790 | 1.680 | 1.780 | 1.780 | 726,000 |
| 2024-11-11 | 1.680 | 1.710 | 1.580 | 1.710 | 1.710 | 717,500 |
| 2024-11-08 | 1.610 | 1.730 | 1.610 | 1.680 | 1.680 | 1,138,000 |
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.