Eda Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.600	0.620	0.580	0.620	0.620	30,000
2026-10-22	0.595	0.635	0.595	0.620	0.620	24,000
2026-10-21	0.580	0.645	0.570	0.625	0.625	100,000
2026-10-20	0.650	0.650	0.650	0.650	0.650	0
2026-10-16	0.560	0.650	0.560	0.650	0.650	55,000
2026-10-15	0.605	0.610	0.590	0.600	0.600	131,000
2026-10-14	0.620	0.670	0.600	0.660	0.660	10,000
2026-10-13	0.645	0.645	0.645	0.645	0.645	5,000
2026-10-12	0.600	0.645	0.575	0.645	0.645	99,000
2026-10-09	0.655	0.660	0.600	0.660	0.660	46,000
2026-10-08	0.650	0.670	0.650	0.670	0.670	6,000
2026-10-07	0.605	0.670	0.540	0.670	0.670	152,000
2026-10-06	0.660	0.660	0.660	0.660	0.660	4,000
2026-10-05	0.660	0.660	0.660	0.660	0.660	4,000
2026-10-02	0.640	0.660	0.640	0.660	0.660	12,000
2026-09-30	0.660	0.670	0.610	0.660	0.660	28,000
2026-09-29	0.620	0.665	0.610	0.660	0.660	12,000
2026-09-28	0.660	0.670	0.620	0.670	0.670	24,000
2026-09-25	0.600	0.700	0.600	0.660	0.660	132,000
2026-09-24	0.635	0.655	0.630	0.640	0.640	23,000
2026-09-23	0.625	0.690	0.625	0.685	0.685	54,000
2026-09-22	0.680	0.680	0.620	0.620	0.620	43,000
2026-09-21	0.665	0.665	0.660	0.665	0.665	17,000
2026-09-18	0.715	0.715	0.700	0.710	0.710	175,000
2026-09-17	0.680	0.730	0.680	0.710	0.710	50,000
2026-09-16	0.630	0.730	0.630	0.680	0.680	156,000
2026-09-15	0.610	0.615	0.595	0.600	0.600	41,000
2026-09-14	0.610	0.610	0.610	0.610	0.610	0
2026-09-11	0.600	0.610	0.595	0.610	0.610	67,000
2026-09-10	0.540	0.645	0.540	0.620	0.620	290,000
2026-09-09	0.530	0.530	0.530	0.530	0.530	30,000
2026-09-08	0.530	0.530	0.530	0.530	0.530	0
2026-09-07	0.535	0.535	0.520	0.530	0.530	31,000
2026-09-04	0.520	0.535	0.520	0.535	0.535	4,000
2026-09-03	0.550	0.550	0.550	0.550	0.550	60,000
2026-09-02	0.550	0.550	0.550	0.550	0.550	0
2026-09-01	0.600	0.600	0.550	0.550	0.550	72,000
2026-08-31	0.550	0.560	0.550	0.560	0.560	23,000
2026-08-28	0.605	0.605	0.560	0.560	0.560	84,000
2026-08-27	0.605	0.605	0.605	0.605	0.605	1,000
2026-08-26	0.610	0.610	0.600	0.610	0.610	80,000
2026-08-25	0.620	0.620	0.620	0.620	0.620	0
2026-08-24	0.620	0.620	0.620	0.620	0.620	19,000
2026-08-21	0.655	0.655	0.650	0.650	0.650	13,000
2026-08-20	0.655	0.655	0.655	0.655	0.655	5,000
2026-08-19	0.650	0.650	0.650	0.650	0.650	1,004
2026-08-18	0.650	0.650	0.650	0.650	0.650	35,000
2026-08-17	0.670	0.670	0.670	0.670	0.670	0
2026-08-14	0.670	0.670	0.670	0.670	0.670	0
2026-08-13	0.670	0.670	0.670	0.670	0.670	12,000
2026-08-12	0.670	0.670	0.670	0.670	0.670	0
2026-08-11	0.650	0.670	0.650	0.670	0.670	24,000
2026-08-10	0.680	0.680	0.660	0.680	0.680	56,000
2026-08-07	0.700	0.700	0.680	0.680	0.680	41,000
2026-08-06	0.660	0.660	0.660	0.660	0.660	0
2026-08-05	0.660	0.660	0.660	0.660	0.660	0
2026-08-04	0.630	0.660	0.630	0.660	0.660	23,000
2026-08-03	0.630	0.630	0.630	0.630	0.630	20,000
2026-07-31	0.660	0.660	0.630	0.630	0.630	200,000
2026-07-30	0.670	0.670	0.600	0.650	0.650	114,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.0350 HKD
2025-05-30	0.0350 HKD
2024-09-30	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.