Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.080	1.080	1.000	1.010	1.010	613,000
2026-04-29	0.940	1.300	0.940	1.060	1.060	4,215,000
2026-04-28	0.860	0.980	0.810	0.930	0.930	1,253,000
2026-04-27	0.780	0.850	0.700	0.830	0.830	2,225,000
2026-04-24	0.690	0.790	0.650	0.730	0.730	699,000
2026-04-23	0.630	0.700	0.610	0.690	0.690	1,044,000
2026-04-22	0.640	0.640	0.630	0.630	0.630	256,000
2026-04-21	0.650	0.650	0.600	0.620	0.620	827,000
2026-04-20	0.670	0.690	0.640	0.650	0.650	987,000
2026-04-17	0.680	0.690	0.660	0.670	0.670	831,000
2026-04-16	0.680	0.700	0.650	0.650	0.650	1,392,000
2026-04-15	0.690	0.750	0.650	0.670	0.670	2,596,000
2026-04-14	0.630	0.670	0.590	0.660	0.660	1,395,000
2026-04-13	0.670	0.770	0.570	0.610	0.610	4,673,000
2026-04-10	0.850	0.930	0.630	0.670	0.670	9,923,000
2026-04-09	0.430	0.850	0.425	0.810	0.810	14,040,000
2026-04-08	0.400	0.465	0.395	0.430	0.430	3,546,000
2026-04-02	0.440	0.450	0.380	0.400	0.400	8,585,000
2026-04-01	0.395	0.450	0.360	0.430	0.430	18,655,000
2026-03-31	0.330	0.370	0.295	0.365	0.365	18,111,000
2026-03-30	0.500	0.500	0.295	0.330	0.330	24,618,000
2026-03-27	0.600	0.630	0.490	0.530	0.530	2,592,000
2026-03-26	0.720	0.720	0.520	0.600	0.600	2,339,000
2026-03-25	0.730	0.740	0.730	0.730	0.730	340,000
2026-03-24	0.780	0.780	0.730	0.750	0.750	191,000
2026-03-23	0.800	0.800	0.770	0.780	0.780	38,000
2026-03-20	0.810	0.850	0.800	0.810	0.810	203,000
2026-03-19	0.850	0.850	0.800	0.800	0.800	165,000
2026-03-18	0.860	0.860	0.840	0.860	0.860	109,000
2026-03-17	0.900	0.900	0.840	0.850	0.850	227,000
2026-03-16	0.920	0.920	0.850	0.870	0.870	368,000
2026-03-13	0.920	0.940	0.890	0.920	0.920	154,000
2026-03-12	0.950	0.950	0.860	0.920	0.920	690,000
2026-03-11	0.950	1.000	0.900	1.000	1.000	329,000
2026-03-10	0.960	1.030	0.950	0.990	0.990	178,000
2026-03-09	1.020	1.030	1.000	1.010	1.010	46,000
2026-03-06	0.990	1.000	0.980	1.000	1.000	25,000
2026-03-05	0.990	0.990	0.900	0.990	0.990	69,000
2026-03-04	1.000	1.020	0.910	0.990	0.990	68,000
2026-03-03	0.990	1.030	0.990	1.000	1.000	41,000
2026-03-02	0.970	0.970	0.900	0.960	0.960	41,000
2026-02-27	1.010	1.060	1.000	1.000	1.000	126,000
2026-02-26	1.020	1.060	1.000	1.060	1.060	190,000
2026-02-25	1.090	1.090	1.000	1.060	1.060	229,000
2026-02-24	1.090	1.100	1.050	1.090	1.090	113,000
2026-02-23	1.190	1.290	1.070	1.090	1.090	200,000
2026-02-20	1.210	1.250	1.190	1.190	1.190	24,007
2026-02-16	1.210	1.210	1.210	1.210	1.210	0
2026-02-13	1.210	1.210	1.210	1.210	1.210	2,000
2026-02-12	1.270	1.330	1.210	1.220	1.220	145,000
2026-02-11	1.260	1.280	1.260	1.280	1.280	10,000
2026-02-10	1.270	1.270	1.270	1.270	1.270	6,000
2026-02-09	1.210	1.290	1.210	1.280	1.280	101,000
2026-02-06	1.280	1.420	1.150	1.220	1.220	414,000
2026-02-05	1.330	1.330	1.330	1.330	1.330	2,000
2026-02-04	1.380	1.380	1.290	1.330	1.330	327,000
2026-02-03	1.390	1.390	1.380	1.380	1.380	19,000
2026-02-02	1.420	1.420	1.380	1.380	1.380	63,000
2026-01-30	1.440	1.440	1.430	1.430	1.430	27,000
2026-01-29	1.450	1.570	1.410	1.440	1.440	20,000

← NewerPage 3 of 10 · 593 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.