Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.050	3.050	2.850	2.970	2.895	2,096,000
2025-05-09	2.930	3.040	2.910	3.000	2.924	3,402,548
2025-05-08	2.910	3.000	2.880	3.000	2.924	2,296,000
2025-05-07	2.940	2.990	2.800	2.980	2.905	1,045,000
2025-05-06	2.800	2.900	2.700	2.900	2.827	246,000
2025-05-02	2.740	2.850	2.660	2.800	2.729	816,000
2025-04-30	2.590	2.750	2.550	2.750	2.681	997,000
2025-04-29	2.490	2.550	2.490	2.530	2.466	134,000
2025-04-28	2.400	2.470	2.380	2.470	2.408	140,000
2025-04-25	2.470	2.470	2.390	2.470	2.408	135,000
2025-04-24	2.490	2.490	2.400	2.460	2.398	269,000
2025-04-23	2.420	2.520	2.420	2.440	2.379	170,000
2025-04-22	2.490	2.540	2.390	2.540	2.476	1,590,000
2025-04-17	2.600	2.600	2.430	2.490	2.427	2,562,000
2025-04-16	2.500	2.550	2.500	2.550	2.486	342,000
2025-04-15	2.600	2.660	2.500	2.540	2.476	1,130,000
2025-04-14	2.610	2.680	2.480	2.620	2.554	1,319,000
2025-04-11	2.780	2.800	2.580	2.590	2.525	1,998,000
2025-04-10	2.710	2.860	2.700	2.720	2.651	904,000
2025-04-09	2.570	2.760	2.570	2.710	2.642	486,000
2025-04-08	2.660	2.680	2.560	2.650	2.583	761,000
2025-04-07	2.800	2.850	2.300	2.670	2.603	1,139,000
2025-04-03	3.000	3.020	2.830	2.870	2.798	912,000
2025-04-02	2.980	3.060	2.920	3.010	2.934	1,084,000
2025-04-01	2.990	3.250	2.980	3.030	2.954	2,692,000
2025-03-31	2.940	2.980	2.810	2.920	2.846	605,000
2025-03-28	2.950	2.980	2.870	2.890	2.817	734,000
2025-03-27	2.890	2.980	2.790	2.960	2.885	687,000
2025-03-26	2.890	2.960	2.740	2.950	2.876	614,000
2025-03-25	2.900	2.940	2.760	2.760	2.690	180,000
2025-03-24	2.890	2.920	2.820	2.890	2.817	334,000
2025-03-21	2.890	2.930	2.800	2.860	2.788	172,000
2025-03-20	2.890	2.890	2.780	2.890	2.817	210,000
2025-03-19	2.940	2.940	2.840	2.840	2.768	75,000
2025-03-18	2.900	2.980	2.820	2.890	2.817	160,000
2025-03-17	2.780	2.850	2.760	2.850	2.778	270,000
2025-03-14	2.750	2.780	2.700	2.760	2.690	251,000
2025-03-13	2.890	2.890	2.760	2.760	2.690	329,000
2025-03-12	2.880	2.910	2.800	2.840	2.768	394,000
2025-03-11	2.860	2.910	2.850	2.880	2.807	272,000
2025-03-10	2.970	2.970	2.880	2.930	2.856	287,000
2025-03-07	3.080	3.120	3.000	3.020	2.944	590,000
2025-03-06	2.780	3.100	2.750	3.090	3.012	1,701,000
2025-03-05	2.840	2.880	2.740	2.760	2.690	322,000
2025-03-04	2.890	2.890	2.730	2.850	2.778	299,000
2025-03-03	2.880	2.960	2.820	2.890	2.817	191,000
2025-02-28	3.060	3.060	2.860	2.860	2.788	502,000
2025-02-27	3.180	3.180	2.980	3.060	2.983	493,000
2025-02-26	3.300	3.300	3.090	3.120	3.041	1,413,000
2025-02-25	3.020	3.020	2.950	2.950	2.876	287,000
2025-02-24	3.010	3.100	2.930	3.030	2.954	486,000
2025-02-21	3.190	3.270	2.950	3.010	2.934	1,664,000
2025-02-20	3.420	3.800	3.150	3.170	3.090	3,755,000
2025-02-19	2.790	3.500	2.720	3.470	3.383	5,487,000
2025-02-18	2.800	2.800	2.710	2.800	2.729	354,000
2025-02-17	2.830	2.830	2.700	2.800	2.729	955,000
2025-02-14	2.700	2.720	2.630	2.710	2.642	375,000
2025-02-13	2.760	2.760	2.480	2.650	2.583	613,000
2025-02-12	2.850	2.850	2.670	2.700	2.632	395,000
2025-02-11	2.750	2.780	2.650	2.740	2.671	388,000

← NewerPage 7 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.