Eda Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-01-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2026-01-26 | 1.450 | 1.500 | 1.400 | 1.470 | 1.470 | 0 |
| 2026-01-23 | 1.450 | 1.500 | 1.400 | 1.470 | 1.470 | 63,000 |
| 2026-01-22 | 1.450 | 1.500 | 1.400 | 1.470 | 1.470 | 63,000 |
| 2026-01-21 | 1.460 | 1.470 | 1.400 | 1.460 | 1.460 | 96,000 |
| 2026-01-20 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 60,000 |
| 2026-01-19 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 15,000 |
| 2026-01-16 | 1.750 | 1.750 | 1.600 | 1.680 | 1.680 | 56,031 |
| 2026-01-15 | 1.620 | 1.750 | 1.540 | 1.750 | 1.750 | 62,000 |
| 2026-01-14 | 1.600 | 1.800 | 1.600 | 1.650 | 1.650 | 277,000 |
| 2026-01-13 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 219,000 |
| 2026-01-12 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 24,000 |
| 2026-01-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2026-01-08 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 29,000 |
| 2026-01-07 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 33,000 |
| 2026-01-06 | 1.390 | 1.490 | 1.390 | 1.410 | 1.410 | 49,035 |
| 2026-01-05 | 1.430 | 1.430 | 1.300 | 1.400 | 1.400 | 27,000 |
| 2026-01-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 17,000 |
| 2025-12-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-12-30 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 10,000 |
| 2025-12-29 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 7,000 |
| 2025-12-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2025-12-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-19 | 1.470 | 1.520 | 1.470 | 1.480 | 1.480 | 27,000 |
| 2025-12-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-12-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-12-16 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 44,000 |
| 2025-12-15 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 17,291 |
| 2025-12-12 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 3,000 |
| 2025-12-11 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 11,000 |
| 2025-12-10 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 5,138 |
| 2025-12-09 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 110,000 |
| 2025-12-08 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 122,000 |
| 2025-12-05 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 34,000 |
| 2025-12-04 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 43,000 |
| 2025-12-03 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 120,000 |
| 2025-12-02 | 1.510 | 1.580 | 1.490 | 1.490 | 1.490 | 256,000 |
| 2025-12-01 | 1.530 | 1.640 | 1.500 | 1.590 | 1.590 | 177,000 |
| 2025-11-28 | 1.540 | 1.640 | 1.500 | 1.640 | 1.640 | 148,000 |
| 2025-11-27 | 1.530 | 1.650 | 1.500 | 1.610 | 1.610 | 238,000 |
| 2025-11-26 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 44,000 |
| 2025-11-25 | 1.560 | 1.640 | 1.550 | 1.640 | 1.640 | 89,000 |
| 2025-11-24 | 1.650 | 1.650 | 1.560 | 1.620 | 1.620 | 237,000 |
| 2025-11-21 | 1.570 | 1.640 | 1.540 | 1.550 | 1.550 | 120,000 |
| 2025-11-20 | 1.520 | 1.580 | 1.500 | 1.570 | 1.570 | 88,000 |
| 2025-11-19 | 1.620 | 1.720 | 1.570 | 1.590 | 1.590 | 144,000 |
| 2025-11-18 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 192,000 |
| 2025-11-17 | 1.760 | 1.770 | 1.720 | 1.720 | 1.720 | 137,000 |
| 2025-11-14 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 17,000 |
| 2025-11-13 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 285,000 |
| 2025-11-12 | 1.900 | 1.920 | 1.800 | 1.900 | 1.900 | 273,000 |
| 2025-11-11 | 1.920 | 1.980 | 1.880 | 1.900 | 1.900 | 294,000 |
| 2025-11-10 | 1.910 | 2.140 | 1.890 | 1.930 | 1.930 | 702,000 |
| 2025-11-07 | 2.010 | 2.010 | 1.930 | 1.950 | 1.950 | 84,000 |
| 2025-11-06 | 1.960 | 2.010 | 1.950 | 2.010 | 2.010 | 72,000 |
| 2025-11-05 | 1.990 | 2.290 | 1.910 | 1.990 | 1.990 | 1,005,000 |
| 2025-11-04 | 1.910 | 2.110 | 1.890 | 1.900 | 1.900 | 179,000 |
| 2025-11-03 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 37,000 |
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.