Eda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.780	2.830	2.710	2.740	2.671	2,674,000
2025-02-07	2.550	2.780	2.550	2.780	2.710	444,000
2025-02-06	2.590	2.710	2.490	2.660	2.593	736,000
2025-02-05	2.750	2.750	2.320	2.470	2.408	903,000
2025-02-04	2.850	2.870	2.730	2.790	2.720	529,000
2025-02-03	2.880	2.880	2.700	2.800	2.729	677,000
2025-01-28	2.780	2.850	2.740	2.780	2.710	419,000
2025-01-27	2.660	2.780	2.660	2.720	2.651	460,000
2025-01-24	2.570	2.630	2.450	2.630	2.564	1,113,000
2025-01-23	2.490	2.530	2.350	2.520	2.457	1,128,000
2025-01-22	2.440	2.460	2.400	2.430	2.369	376,000
2025-01-21	2.410	2.480	2.400	2.440	2.379	270,000
2025-01-20	2.420	2.460	2.390	2.400	2.340	298,000
2025-01-17	2.350	2.400	2.310	2.390	2.330	292,000
2025-01-16	2.320	2.380	2.280	2.380	2.320	698,000
2025-01-15	2.300	2.380	2.300	2.330	2.271	175,000
2025-01-14	2.280	2.300	2.280	2.300	2.242	239,000
2025-01-13	2.270	2.290	2.260	2.280	2.223	108,000
2025-01-10	2.320	2.320	2.230	2.300	2.242	204,000
2025-01-09	2.350	2.350	2.260	2.310	2.252	266,000
2025-01-08	2.300	2.380	2.260	2.380	2.320	127,000
2025-01-07	2.340	2.340	2.310	2.330	2.271	113,000
2025-01-06	2.310	2.360	2.310	2.340	2.281	114,000
2025-01-03	2.370	2.370	2.320	2.340	2.281	226,000
2025-01-02	2.370	2.450	2.320	2.400	2.340	1,150,000
2024-12-31	2.320	2.370	2.300	2.370	2.310	228,000
2024-12-30	2.300	2.350	2.260	2.330	2.271	196,000
2024-12-27	2.250	2.330	2.250	2.300	2.242	248,000
2024-12-24	2.310	2.310	2.280	2.280	2.223	64,000
2024-12-23	2.300	2.320	2.280	2.300	2.242	61,000
2024-12-20	2.290	2.330	2.240	2.280	2.223	589,000
2024-12-19	2.340	2.340	2.240	2.290	2.232	419,000
2024-12-18	2.330	2.340	2.290	2.340	2.281	219,000
2024-12-17	2.320	2.320	2.260	2.290	2.232	219,000
2024-12-16	2.260	2.320	2.260	2.320	2.262	124,000
2024-12-13	2.290	2.340	2.250	2.300	2.242	199,000
2024-12-12	2.300	2.310	2.270	2.290	2.232	131,000
2024-12-11	2.330	2.360	2.260	2.300	2.242	332,000
2024-12-10	2.350	2.350	2.260	2.280	2.223	421,000
2024-12-09	2.320	2.320	2.240	2.320	2.262	198,000
2024-12-06	2.280	2.350	2.250	2.320	2.262	163,000
2024-12-05	2.400	2.420	2.300	2.300	2.242	362,000
2024-12-04	2.380	2.500	2.360	2.410	2.349	71,000
2024-12-03	2.400	2.400	2.360	2.380	2.320	124,000
2024-12-02	2.380	2.430	2.300	2.370	2.310	381,000
2024-11-29	2.290	2.350	2.280	2.320	2.262	208,000
2024-11-28	2.200	2.320	2.200	2.290	2.232	157,000
2024-11-27	2.290	2.350	2.260	2.350	2.291	269,000
2024-11-26	2.200	2.340	2.200	2.280	2.223	365,000
2024-11-25	2.200	2.270	2.200	2.270	2.213	91,000
2024-11-22	2.290	2.290	2.180	2.290	2.232	239,000
2024-11-21	2.350	2.360	2.250	2.250	2.193	226,000
2024-11-20	2.210	2.400	2.170	2.360	2.301	791,000
2024-11-19	2.210	2.230	2.200	2.210	2.154	152,000
2024-11-18	2.230	2.260	2.190	2.240	2.184	530,000
2024-11-15	2.200	2.250	2.180	2.200	2.145	212,000
2024-11-14	2.250	2.280	2.200	2.200	2.145	556,000
2024-11-13	2.270	2.310	2.270	2.270	2.213	85,000
2024-11-12	2.310	2.350	2.260	2.260	2.203	341,000
2024-11-11	2.290	2.350	2.280	2.300	2.242	282,000

← NewerPage 8 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.