Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.650 | 1.680 | 1.590 | 1.610 | 1.610 | 211,500 |
| 2024-11-06 | 1.620 | 1.660 | 1.590 | 1.650 | 1.650 | 610,500 |
| 2024-11-05 | 1.510 | 1.630 | 1.510 | 1.630 | 1.630 | 856,500 |
| 2024-11-04 | 1.600 | 1.620 | 1.560 | 1.560 | 1.560 | 295,500 |
| 2024-11-01 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 429,000 |
| 2024-10-31 | 1.510 | 1.590 | 1.510 | 1.520 | 1.520 | 310,000 |
| 2024-10-30 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 313,000 |
| 2024-10-29 | 1.570 | 1.580 | 1.460 | 1.580 | 1.580 | 1,801,000 |
| 2024-10-28 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 251,500 |
| 2024-10-25 | 1.590 | 1.660 | 1.590 | 1.620 | 1.620 | 387,500 |
| 2024-10-24 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 579,500 |
| 2024-10-23 | 1.520 | 1.610 | 1.520 | 1.610 | 1.610 | 848,500 |
| 2024-10-22 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 451,500 |
| 2024-10-21 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 1,164,500 |
| 2024-10-18 | 1.480 | 1.610 | 1.480 | 1.570 | 1.570 | 2,044,500 |
| 2024-10-17 | 1.490 | 1.560 | 1.480 | 1.540 | 1.540 | 1,712,500 |
| 2024-10-16 | 1.500 | 1.520 | 1.400 | 1.510 | 1.510 | 1,641,000 |
| 2024-10-15 | 1.450 | 1.500 | 1.390 | 1.490 | 1.490 | 2,381,500 |
| 2024-10-14 | 1.510 | 1.510 | 1.390 | 1.460 | 1.460 | 1,121,500 |
| 2024-10-10 | 1.590 | 1.590 | 1.490 | 1.520 | 1.520 | 1,396,500 |
| 2024-10-09 | 1.500 | 1.600 | 1.460 | 1.510 | 1.510 | 2,641,000 |
| 2024-10-08 | 2.050 | 2.050 | 1.480 | 1.480 | 1.480 | 5,046,000 |
| 2024-10-07 | 1.830 | 2.000 | 1.790 | 1.950 | 1.950 | 3,358,000 |
| 2024-10-04 | 1.620 | 1.790 | 1.600 | 1.790 | 1.790 | 2,353,500 |
| 2024-10-03 | 1.880 | 1.880 | 1.560 | 1.590 | 1.590 | 2,949,000 |
| 2024-10-02 | 1.570 | 1.920 | 1.520 | 1.880 | 1.880 | 3,548,000 |
| 2024-09-30 | 1.470 | 1.620 | 1.470 | 1.590 | 1.590 | 2,691,500 |
| 2024-09-27 | 1.480 | 1.520 | 1.410 | 1.470 | 1.470 | 1,859,014 |
| 2024-09-26 | 1.250 | 1.440 | 1.240 | 1.440 | 1.440 | 1,352,500 |
| 2024-09-25 | 1.330 | 1.430 | 1.320 | 1.350 | 1.350 | 891,500 |
| 2024-09-24 | 1.330 | 1.400 | 1.330 | 1.330 | 1.330 | 1,028,500 |
| 2024-09-23 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 1,519,500 |
| 2024-09-20 | 1.290 | 1.390 | 1.290 | 1.370 | 1.370 | 2,510,000 |
| 2024-09-19 | 1.060 | 1.320 | 1.060 | 1.290 | 1.290 | 3,051,000 |
| 2024-09-17 | 1.150 | 1.230 | 1.150 | 1.200 | 1.200 | 460,500 |
| 2024-09-16 | 1.160 | 1.200 | 1.130 | 1.150 | 1.150 | 612,000 |
| 2024-09-13 | 1.150 | 1.210 | 1.150 | 1.160 | 1.160 | 1,222,000 |
| 2024-09-12 | 1.030 | 1.170 | 1.030 | 1.160 | 1.160 | 2,234,500 |
| 2024-09-11 | 1.090 | 1.140 | 1.080 | 1.100 | 1.100 | 1,006,500 |
| 2024-09-10 | 1.200 | 1.220 | 1.020 | 1.150 | 1.150 | 9,085,424 |
| 2024-09-09 | 1.230 | 1.280 | 1.180 | 1.260 | 1.260 | 7,411,882 |
| 2024-09-05 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 4,133,500 |
| 2024-09-04 | 1.290 | 1.290 | 1.200 | 1.230 | 1.230 | 8,241,000 |
| 2024-09-03 | 1.110 | 1.340 | 1.110 | 1.270 | 1.270 | 25,717,500 |
| 2024-09-02 | 1.250 | 1.310 | 1.120 | 1.130 | 1.130 | 10,181,000 |
| 2024-08-30 | 1.180 | 1.220 | 1.140 | 1.200 | 1.200 | 6,019,000 |
| 2024-08-29 | 1.120 | 1.190 | 1.110 | 1.180 | 1.180 | 4,940,000 |
| 2024-08-28 | 1.130 | 1.150 | 1.080 | 1.120 | 1.120 | 2,255,000 |
| 2024-08-27 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 2,920,500 |
| 2024-08-26 | 1.090 | 1.180 | 1.060 | 1.140 | 1.140 | 10,194,500 |
| 2024-08-23 | 1.080 | 1.100 | 1.050 | 1.060 | 1.060 | 2,504,500 |
| 2024-08-22 | 1.120 | 1.140 | 1.070 | 1.090 | 1.090 | 5,073,000 |
| 2024-08-21 | 1.160 | 1.160 | 1.070 | 1.100 | 1.100 | 11,954,500 |
| 2024-08-20 | 1.030 | 1.240 | 1.030 | 1.170 | 1.170 | 52,775,000 |
| 2024-08-19 | 1.200 | 1.230 | 1.030 | 1.030 | 1.030 | 19,023,000 |
| 2024-08-16 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 4,720,000 |
| 2024-08-15 | 1.240 | 1.280 | 1.220 | 1.270 | 1.270 | 5,009,000 |
| 2024-08-14 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 3,320,000 |
| 2024-08-13 | 1.290 | 1.290 | 1.230 | 1.250 | 1.250 | 5,868,500 |
| 2024-08-12 | 1.360 | 1.360 | 1.260 | 1.270 | 1.270 | 8,590,000 |
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.