Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.950	2.080	1.910	1.980	1.980	111,000
2025-10-30	2.020	2.020	1.980	1.980	1.980	28,000
2025-10-28	2.100	2.100	1.950	1.960	1.960	3,778,000
2025-10-27	2.190	2.240	1.890	2.040	2.040	150,000
2025-10-24	2.130	2.140	2.070	2.110	2.110	33,000
2025-10-23	2.370	2.370	2.040	2.070	2.070	1,987,000
2025-10-22	2.190	2.200	2.090	2.120	2.120	2,867,000
2025-10-21	2.200	2.230	2.100	2.120	2.120	4,726,003
2025-10-20	2.060	2.230	2.040	2.200	2.200	128,000
2025-10-17	2.100	2.130	2.040	2.040	2.040	204,000
2025-10-16	2.200	2.200	2.150	2.170	2.170	276,000
2025-10-15	2.430	2.430	2.200	2.260	2.260	316,000
2025-10-14	2.310	2.340	2.200	2.230	2.230	489,000
2025-10-13	2.400	2.400	2.250	2.270	2.270	442,000
2025-10-10	2.410	2.430	2.400	2.400	2.400	148,000
2025-10-09	2.430	2.480	2.430	2.450	2.450	22,000
2025-10-08	2.470	2.480	2.410	2.410	2.410	83,000
2025-10-06	2.490	2.490	2.450	2.460	2.460	153,000
2025-10-03	2.540	2.540	2.500	2.520	2.520	362,000
2025-10-02	2.490	2.640	2.490	2.590	2.590	2,685,000
2025-09-30	2.720	2.770	2.310	2.500	2.500	571,000
2025-09-29	2.730	2.760	2.660	2.700	2.665	804,000
2025-09-26	2.790	2.790	2.730	2.730	2.695	772,000
2025-09-25	2.750	2.790	2.750	2.790	2.754	818,000
2025-09-24	2.790	2.790	2.740	2.750	2.714	755,000
2025-09-23	2.770	2.880	2.740	2.740	2.705	3,111,000
2025-09-22	2.780	2.800	2.770	2.770	2.734	1,112,000
2025-09-19	2.740	2.810	2.740	2.780	2.744	38,000
2025-09-18	2.800	2.800	2.700	2.700	2.665	92,000
2025-09-17	2.750	2.780	2.740	2.760	2.724	170,000
2025-09-16	2.790	2.790	2.750	2.770	2.734	70,000
2025-09-15	2.780	2.790	2.700	2.780	2.744	324,000
2025-09-12	2.880	2.890	2.780	2.780	2.744	2,883,000
2025-09-11	2.880	2.980	2.880	2.900	2.862	1,346,000
2025-09-10	2.850	2.940	2.850	2.920	2.882	1,675,000
2025-09-09	2.840	2.990	2.840	2.910	2.872	1,679,000
2025-09-08	2.860	2.890	2.820	2.870	2.833	1,643,000
2025-09-05	2.850	2.900	2.820	2.850	2.813	616,000
2025-09-04	2.850	2.900	2.820	2.840	2.803	614,000
2025-09-03	2.990	3.030	2.900	2.900	2.862	294,000
2025-09-02	2.970	2.970	2.850	2.950	2.912	293,000
2025-09-01	2.980	3.040	2.880	2.960	2.922	282,000
2025-08-29	3.150	3.150	2.930	2.980	2.941	561,000
2025-08-28	3.150	3.240	3.000	3.080	3.040	2,986,000
2025-08-27	2.860	2.910	2.810	2.850	2.813	772,000
2025-08-26	2.890	2.900	2.730	2.880	2.843	965,000
2025-08-25	2.880	2.900	2.750	2.850	2.813	1,085,000
2025-08-22	2.840	2.880	2.710	2.820	2.783	1,067,000
2025-08-21	2.840	2.880	2.780	2.820	2.783	1,070,000
2025-08-20	2.820	2.840	2.750	2.840	2.803	397,000
2025-08-19	2.800	2.900	2.760	2.840	2.803	486,000
2025-08-18	2.970	2.980	2.630	2.760	2.724	941,000
2025-08-15	2.990	3.000	2.930	2.960	2.922	658,000
2025-08-14	2.980	2.990	2.920	2.970	2.932	458,000
2025-08-13	3.020	3.020	2.950	2.970	2.932	380,000
2025-08-12	2.980	3.030	2.970	3.010	2.971	810,000
2025-08-11	2.940	2.990	2.940	2.980	2.941	53,000
2025-08-08	2.940	2.980	2.910	2.950	2.912	343,000
2025-08-07	2.940	3.000	2.930	3.000	2.961	23,000
2025-08-06	2.930	3.020	2.930	3.000	2.961	40,000

← NewerPage 5 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.