Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.920	2.960	2.900	2.960	2.922	118,000
2025-08-04	2.880	2.980	2.880	2.980	2.941	106,000
2025-08-01	3.050	3.050	2.850	2.930	2.892	103,000
2025-07-31	3.040	3.100	3.040	3.050	3.011	225,000
2025-07-30	2.970	2.980	2.900	2.970	2.932	148,000
2025-07-29	2.970	3.050	2.960	3.000	2.961	88,000
2025-07-28	2.970	3.020	2.970	3.020	2.981	345,000
2025-07-25	3.020	3.020	2.990	2.990	2.951	20,000
2025-07-24	3.030	3.060	2.990	3.050	3.011	186,000
2025-07-23	3.150	3.150	2.990	3.100	3.060	154,000
2025-07-22	3.200	3.200	3.080	3.130	3.089	410,000
2025-07-21	3.200	3.200	3.070	3.180	3.139	915,000
2025-07-18	3.000	3.300	3.000	3.130	3.089	1,257,004
2025-07-17	2.970	3.000	2.920	3.000	2.961	612,000
2025-07-16	2.920	2.980	2.850	2.940	2.902	459,039
2025-07-15	2.930	2.970	2.850	2.950	2.912	752,000
2025-07-14	2.820	2.920	2.800	2.900	2.862	558,000
2025-07-11	2.830	2.830	2.760	2.780	2.744	345,000
2025-07-10	2.820	2.820	2.720	2.720	2.685	291,000
2025-07-09	2.800	2.860	2.760	2.820	2.783	484,000
2025-07-08	2.750	2.870	2.700	2.820	2.783	406,000
2025-07-07	2.680	2.800	2.670	2.800	2.764	401,000
2025-07-04	2.670	2.700	2.610	2.680	2.645	143,000
2025-07-03	2.550	2.680	2.550	2.680	2.645	823,000
2025-07-02	2.580	2.600	2.560	2.560	2.527	88,000
2025-06-30	2.700	2.700	2.580	2.600	2.566	2,400,000
2025-06-27	2.680	2.680	2.610	2.650	2.616	412,000
2025-06-26	2.600	2.720	2.560	2.680	2.645	452,000
2025-06-25	2.600	2.650	2.550	2.650	2.616	1,103,000
2025-06-24	2.530	2.600	2.520	2.580	2.547	39,000
2025-06-23	2.440	2.580	2.440	2.580	2.547	63,000
2025-06-20	2.540	2.590	2.490	2.560	2.527	155,000
2025-06-19	2.670	2.670	2.530	2.540	2.507	67,000
2025-06-18	2.680	2.680	2.600	2.600	2.566	18,000
2025-06-17	2.650	2.650	2.600	2.650	2.616	93,000
2025-06-16	2.600	2.780	2.600	2.680	2.645	336,000
2025-06-13	2.670	2.690	2.600	2.600	2.566	416,157
2025-06-12	2.790	2.800	2.680	2.700	2.665	122,000
2025-06-11	2.610	2.750	2.610	2.750	2.714	109,000
2025-06-10	2.760	2.760	2.670	2.670	2.635	294,000
2025-06-09	2.760	2.760	2.760	2.760	2.724	57,000
2025-06-06	2.730	2.800	2.730	2.750	2.714	61,000
2025-06-05	2.760	2.800	2.760	2.800	2.764	12,000
2025-06-04	2.790	2.840	2.720	2.840	2.803	194,000
2025-06-03	2.770	2.790	2.770	2.790	2.754	33,000
2025-06-02	2.810	2.850	2.760	2.760	2.724	113,000
2025-05-30	2.780	2.900	2.750	2.900	2.862	198,000
2025-05-29	2.800	2.820	2.780	2.820	2.749	247,000
2025-05-28	2.760	2.800	2.750	2.800	2.729	726,000
2025-05-27	2.870	2.920	2.790	2.790	2.720	357,000
2025-05-26	2.830	2.840	2.780	2.780	2.710	274,000
2025-05-23	2.880	2.880	2.790	2.850	2.778	273,000
2025-05-22	2.800	2.850	2.800	2.850	2.778	37,000
2025-05-21	2.870	2.870	2.790	2.830	2.759	29,000
2025-05-20	2.840	2.880	2.800	2.800	2.729	288,000
2025-05-19	2.850	2.890	2.830	2.890	2.817	39,000
2025-05-16	2.900	2.940	2.800	2.940	2.866	530,000
2025-05-15	2.850	2.900	2.820	2.850	2.778	331,000
2025-05-14	2.850	2.880	2.830	2.850	2.778	387,000
2025-05-13	3.000	3.000	2.840	2.840	2.768	809,000

← NewerPage 6 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.