Eda Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.510 | 3.810 | 3.420 | 3.600 | 3.463 | 1,684,000 |
| 2024-08-09 | 3.870 | 3.900 | 3.160 | 3.500 | 3.366 | 2,814,000 |
| 2024-08-08 | 4.710 | 4.890 | 3.580 | 3.750 | 3.607 | 2,494,000 |
| 2024-08-07 | 6.140 | 6.380 | 4.670 | 4.670 | 4.492 | 2,554,000 |
| 2024-08-06 | 5.980 | 6.250 | 5.840 | 6.020 | 5.790 | 552,000 |
| 2024-08-05 | 6.100 | 6.170 | 5.500 | 5.770 | 5.550 | 570,000 |
| 2024-08-02 | 5.760 | 6.440 | 5.710 | 5.910 | 5.684 | 425,000 |
| 2024-08-01 | 6.950 | 6.990 | 5.100 | 6.100 | 5.867 | 2,942,000 |
| 2024-07-31 | 8.090 | 8.160 | 6.180 | 6.900 | 6.637 | 1,481,000 |
| 2024-07-30 | 8.110 | 8.470 | 7.700 | 8.080 | 7.772 | 864,046 |
| 2024-07-29 | 8.080 | 8.360 | 7.900 | 8.070 | 7.762 | 649,000 |
| 2024-07-26 | 7.810 | 8.380 | 7.580 | 8.240 | 7.925 | 974,000 |
| 2024-07-25 | 7.800 | 7.900 | 7.400 | 7.810 | 7.512 | 298,000 |
| 2024-07-24 | 7.380 | 8.050 | 7.250 | 7.750 | 7.454 | 1,047,015 |
| 2024-07-23 | 7.260 | 7.450 | 7.050 | 7.380 | 7.098 | 274,000 |
| 2024-07-22 | 6.770 | 7.480 | 6.360 | 7.280 | 7.002 | 764,800 |
| 2024-07-19 | 7.350 | 7.500 | 6.650 | 6.930 | 6.665 | 1,182,220 |
| 2024-07-18 | 7.300 | 7.880 | 6.910 | 7.510 | 7.223 | 1,067,000 |
| 2024-07-17 | 6.740 | 7.560 | 6.630 | 7.290 | 7.012 | 1,561,000 |
| 2024-07-16 | 6.180 | 6.800 | 6.050 | 6.610 | 6.358 | 2,352,138 |
| 2024-07-15 | 5.320 | 6.310 | 5.320 | 6.310 | 6.069 | 1,939,962 |
| 2024-07-12 | 5.480 | 5.480 | 5.250 | 5.390 | 5.184 | 533,000 |
| 2024-07-11 | 5.080 | 5.550 | 5.080 | 5.480 | 5.271 | 1,039,000 |
| 2024-07-10 | 5.200 | 5.550 | 4.830 | 5.080 | 4.886 | 1,197,000 |
| 2024-07-09 | 4.500 | 5.270 | 4.420 | 5.160 | 4.963 | 2,039,000 |
| 2024-07-08 | 4.070 | 4.680 | 4.020 | 4.630 | 4.453 | 993,000 |
| 2024-07-05 | 4.220 | 4.450 | 4.210 | 4.210 | 4.049 | 456,000 |
| 2024-07-04 | 4.270 | 4.330 | 4.110 | 4.220 | 4.059 | 498,000 |
| 2024-07-03 | 4.380 | 4.450 | 4.210 | 4.280 | 4.117 | 489,000 |
| 2024-07-02 | 4.620 | 4.710 | 4.350 | 4.490 | 4.319 | 696,258 |
| 2024-06-28 | 4.200 | 4.750 | 3.980 | 4.570 | 4.396 | 2,075,265 |
| 2024-06-27 | 4.450 | 4.450 | 4.100 | 4.200 | 4.040 | 846,000 |
| 2024-06-26 | 4.380 | 4.840 | 4.200 | 4.450 | 4.280 | 2,557,000 |
| 2024-06-25 | 4.020 | 4.470 | 3.810 | 4.380 | 4.213 | 1,495,000 |
| 2024-06-24 | 4.190 | 4.200 | 3.700 | 3.870 | 3.722 | 1,137,000 |
| 2024-06-21 | 3.780 | 4.300 | 3.780 | 4.000 | 3.847 | 2,176,000 |
| 2024-06-20 | 3.900 | 4.500 | 3.700 | 3.760 | 3.616 | 4,605,809 |
| 2024-06-19 | 3.250 | 3.800 | 3.220 | 3.610 | 3.472 | 3,082,559 |
| 2024-06-18 | 3.540 | 3.660 | 3.040 | 3.160 | 3.039 | 5,741,558 |
| 2024-06-17 | 2.640 | 3.820 | 2.640 | 3.780 | 3.636 | 7,310,045 |
| 2024-06-14 | 2.600 | 2.640 | 2.530 | 2.640 | 2.539 | 730,000 |
| 2024-06-13 | 2.740 | 2.740 | 2.650 | 2.650 | 2.549 | 757,011 |
| 2024-06-12 | 2.830 | 2.830 | 2.720 | 2.760 | 2.655 | 665,066 |
| 2024-06-11 | 2.900 | 2.950 | 2.650 | 2.830 | 2.722 | 1,756,005 |
| 2024-06-07 | 3.080 | 3.220 | 2.940 | 2.950 | 2.837 | 1,420,000 |
| 2024-06-06 | 3.220 | 3.350 | 3.030 | 3.080 | 2.962 | 1,393,000 |
| 2024-06-05 | 3.100 | 3.300 | 2.920 | 3.150 | 3.030 | 1,868,400 |
| 2024-06-04 | 3.250 | 3.380 | 3.000 | 3.080 | 2.962 | 2,223,542 |
| 2024-06-03 | 3.400 | 3.560 | 3.190 | 3.250 | 3.126 | 2,614,000 |
| 2024-05-31 | 3.810 | 3.880 | 3.380 | 3.440 | 3.309 | 4,548,848 |
| 2024-05-30 | 4.250 | 4.400 | 3.420 | 3.650 | 3.511 | 7,457,826 |
| 2024-05-29 | 4.300 | 5.500 | 3.810 | 4.010 | 3.857 | 18,701,106 |
| 2024-05-28 | 3.090 | 4.410 | 2.830 | 4.200 | 4.040 | 33,638,192 |
← NewerPage 10 of 10 · 593 trading days
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.