Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.680	0.700	0.680	0.700	0.700	5,000
2026-07-28	0.700	0.700	0.670	0.670	0.670	128,000
2026-07-27	0.700	0.700	0.700	0.700	0.700	40,000
2026-07-24	0.700	0.720	0.700	0.720	0.720	21,000
2026-07-23	0.700	0.710	0.700	0.700	0.700	118,000
2026-07-22	0.720	0.720	0.710	0.720	0.720	15,000
2026-07-21	0.710	0.710	0.710	0.710	0.710	2,000
2026-07-20	0.700	0.710	0.700	0.710	0.710	29,000
2026-07-17	0.700	0.710	0.700	0.710	0.710	29,000
2026-07-16	0.710	0.720	0.710	0.720	0.720	13,000
2026-07-15	0.700	0.700	0.700	0.700	0.700	0
2026-07-14	0.700	0.700	0.700	0.700	0.700	23,000
2026-07-13	0.750	0.750	0.700	0.700	0.700	183,000
2026-07-10	0.860	0.860	0.760	0.770	0.770	258,000
2026-07-09	0.800	0.960	0.800	0.900	0.900	21,000
2026-07-08	0.900	0.900	0.760	0.840	0.840	191,000
2026-07-07	0.750	1.010	0.750	0.860	0.860	1,211,000
2026-07-06	0.710	0.730	0.710	0.730	0.730	81,000
2026-07-03	0.720	0.720	0.700	0.710	0.710	42,000
2026-07-02	0.720	0.720	0.700	0.700	0.700	42,000
2026-06-30	0.720	0.720	0.720	0.720	0.720	12,000
2026-06-29	0.710	0.710	0.710	0.710	0.710	6,000
2026-06-26	0.700	0.700	0.680	0.700	0.700	136,000
2026-06-25	0.700	0.720	0.700	0.700	0.700	45,000
2026-06-24	0.720	0.720	0.700	0.700	0.700	62,000
2026-06-23	0.720	0.720	0.720	0.720	0.720	12,000
2026-06-22	0.660	0.720	0.660	0.720	0.720	93,000
2026-06-18	0.690	0.690	0.660	0.660	0.660	176,000
2026-06-17	0.700	0.700	0.690	0.690	0.690	110,000
2026-06-16	0.710	0.710	0.690	0.700	0.700	173,000
2026-06-15	0.720	0.720	0.720	0.720	0.720	0
2026-06-12	0.700	0.720	0.700	0.720	0.720	31,000
2026-06-11	0.660	0.730	0.660	0.730	0.730	66,000
2026-06-10	0.680	0.720	0.680	0.700	0.700	42,000
2026-06-09	0.650	0.650	0.650	0.650	0.650	8,000
2026-06-08	0.670	0.670	0.650	0.650	0.650	117,000
2026-06-05	0.680	0.680	0.670	0.670	0.670	12,000
2026-06-04	0.630	0.720	0.630	0.710	0.710	305,000
2026-06-03	0.650	0.650	0.600	0.630	0.630	517,000
2026-06-02	0.720	0.730	0.670	0.670	0.670	231,000
2026-06-01	0.700	0.730	0.690	0.690	0.690	133,000
2026-05-29	0.740	0.740	0.700	0.700	0.700	228,000
2026-05-28	0.820	0.820	0.730	0.740	0.740	817,000
2026-05-27	0.800	0.850	0.800	0.830	0.830	138,000
2026-05-26	0.830	0.830	0.800	0.800	0.800	344,000
2026-05-22	0.830	0.840	0.790	0.800	0.800	158,000
2026-05-21	0.830	0.850	0.800	0.850	0.850	123,000
2026-05-20	0.800	0.860	0.790	0.830	0.830	375,000
2026-05-19	0.840	0.840	0.790	0.790	0.790	122,000
2026-05-18	0.850	0.870	0.830	0.830	0.830	62,000
2026-05-15	0.850	0.850	0.840	0.850	0.850	148,000
2026-05-14	0.830	0.850	0.820	0.850	0.850	577,000
2026-05-13	0.870	0.870	0.800	0.830	0.830	682,000
2026-05-12	0.910	0.920	0.870	0.880	0.880	70,000
2026-05-11	0.950	0.960	0.900	0.910	0.910	508,000
2026-05-08	0.990	1.010	0.950	0.970	0.970	191,000
2026-05-07	0.980	0.980	0.910	0.950	0.950	397,000
2026-05-06	1.050	1.090	0.950	0.960	0.960	886,000
2026-05-05	1.180	1.200	1.070	1.080	1.080	355,000
2026-05-04	1.000	1.200	0.990	1.180	1.180	712,000

← NewerPage 2 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.