Eda Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.360 | 2.360 | 2.290 | 2.320 | 2.262 | 431,000 |
| 2024-11-07 | 2.350 | 2.450 | 2.320 | 2.390 | 2.330 | 639,000 |
| 2024-11-06 | 2.410 | 2.450 | 2.330 | 2.390 | 2.330 | 1,020,000 |
| 2024-11-05 | 2.410 | 2.450 | 2.380 | 2.400 | 2.340 | 216,000 |
| 2024-11-04 | 2.410 | 2.550 | 2.400 | 2.460 | 2.398 | 448,000 |
| 2024-11-01 | 2.520 | 2.530 | 2.350 | 2.390 | 2.330 | 528,000 |
| 2024-10-31 | 2.590 | 2.610 | 2.430 | 2.480 | 2.418 | 1,628,000 |
| 2024-10-30 | 2.480 | 2.620 | 2.470 | 2.590 | 2.525 | 1,809,000 |
| 2024-10-29 | 2.570 | 2.580 | 2.480 | 2.530 | 2.466 | 1,667,000 |
| 2024-10-28 | 2.450 | 2.570 | 2.450 | 2.520 | 2.457 | 2,254,000 |
| 2024-10-25 | 2.280 | 2.420 | 2.280 | 2.370 | 2.310 | 348,000 |
| 2024-10-24 | 2.300 | 2.300 | 2.260 | 2.270 | 2.213 | 408,711 |
| 2024-10-23 | 2.300 | 2.390 | 2.300 | 2.330 | 2.271 | 383,000 |
| 2024-10-22 | 2.250 | 2.340 | 2.250 | 2.340 | 2.281 | 102,000 |
| 2024-10-21 | 2.400 | 2.420 | 2.310 | 2.360 | 2.301 | 338,000 |
| 2024-10-18 | 2.330 | 2.480 | 2.300 | 2.480 | 2.418 | 1,005,000 |
| 2024-10-17 | 2.360 | 2.380 | 2.270 | 2.330 | 2.271 | 514,000 |
| 2024-10-16 | 2.370 | 2.380 | 2.330 | 2.340 | 2.281 | 578,000 |
| 2024-10-15 | 2.450 | 2.450 | 2.360 | 2.400 | 2.340 | 825,000 |
| 2024-10-14 | 2.590 | 2.600 | 2.450 | 2.480 | 2.418 | 1,760,000 |
| 2024-10-10 | 2.760 | 2.760 | 2.540 | 2.570 | 2.505 | 846,000 |
| 2024-10-09 | 2.590 | 2.750 | 2.550 | 2.700 | 2.632 | 2,436,000 |
| 2024-10-08 | 3.080 | 3.080 | 2.560 | 2.570 | 2.505 | 4,280,000 |
| 2024-10-07 | 2.960 | 3.060 | 2.870 | 3.060 | 2.983 | 2,309,000 |
| 2024-10-04 | 2.770 | 2.940 | 2.730 | 2.920 | 2.846 | 2,272,000 |
| 2024-10-03 | 3.100 | 3.150 | 2.680 | 2.780 | 2.710 | 2,809,000 |
| 2024-10-02 | 2.770 | 3.150 | 2.730 | 3.100 | 3.022 | 4,267,531 |
| 2024-09-30 | 2.630 | 2.810 | 2.590 | 2.670 | 2.603 | 5,572,000 |
| 2024-09-27 | 2.470 | 2.820 | 2.470 | 2.630 | 2.530 | 4,433,000 |
| 2024-09-26 | 2.500 | 2.560 | 2.410 | 2.460 | 2.366 | 2,724,000 |
| 2024-09-25 | 2.640 | 2.730 | 2.450 | 2.500 | 2.405 | 2,549,000 |
| 2024-09-24 | 2.600 | 2.810 | 2.560 | 2.610 | 2.510 | 3,188,000 |
| 2024-09-23 | 2.620 | 2.680 | 2.560 | 2.580 | 2.482 | 988,000 |
| 2024-09-20 | 2.650 | 2.750 | 2.570 | 2.620 | 2.520 | 1,306,000 |
| 2024-09-19 | 2.660 | 2.790 | 2.650 | 2.690 | 2.587 | 1,272,000 |
| 2024-09-17 | 2.800 | 2.800 | 2.650 | 2.660 | 2.558 | 447,000 |
| 2024-09-16 | 2.680 | 2.770 | 2.610 | 2.680 | 2.578 | 492,000 |
| 2024-09-13 | 2.680 | 2.770 | 2.640 | 2.720 | 2.616 | 661,000 |
| 2024-09-12 | 3.000 | 3.000 | 2.660 | 2.750 | 2.645 | 698,000 |
| 2024-09-11 | 2.600 | 2.800 | 2.600 | 2.790 | 2.684 | 573,000 |
| 2024-09-10 | 2.950 | 3.040 | 2.490 | 2.600 | 2.501 | 2,318,000 |
| 2024-09-09 | 3.080 | 3.080 | 2.850 | 2.860 | 2.751 | 911,000 |
| 2024-09-05 | 3.180 | 3.180 | 3.020 | 3.080 | 2.962 | 368,000 |
| 2024-09-04 | 3.300 | 3.300 | 3.160 | 3.180 | 3.059 | 429,000 |
| 2024-09-03 | 3.260 | 3.360 | 3.260 | 3.290 | 3.164 | 370,000 |
| 2024-09-02 | 3.450 | 3.450 | 3.310 | 3.390 | 3.261 | 296,000 |
| 2024-08-30 | 3.600 | 3.600 | 3.330 | 3.450 | 3.318 | 793,069 |
| 2024-08-29 | 3.500 | 3.500 | 3.210 | 3.450 | 3.318 | 2,139,000 |
| 2024-08-28 | 3.410 | 3.470 | 3.200 | 3.260 | 3.136 | 694,000 |
| 2024-08-27 | 3.610 | 3.690 | 3.380 | 3.400 | 3.270 | 3,110,000 |
| 2024-08-26 | 3.570 | 3.840 | 3.500 | 3.580 | 3.443 | 6,857,000 |
| 2024-08-23 | 3.920 | 3.920 | 3.490 | 3.570 | 3.434 | 1,143,000 |
| 2024-08-22 | 3.650 | 3.900 | 3.560 | 3.900 | 3.751 | 2,842,000 |
| 2024-08-21 | 3.900 | 3.920 | 3.680 | 3.760 | 3.616 | 1,382,000 |
| 2024-08-20 | 3.910 | 4.070 | 3.700 | 3.920 | 3.770 | 900,000 |
| 2024-08-19 | 3.520 | 4.050 | 3.520 | 3.900 | 3.751 | 3,536,000 |
| 2024-08-16 | 3.530 | 3.550 | 3.300 | 3.370 | 3.241 | 657,000 |
| 2024-08-15 | 3.490 | 3.570 | 3.340 | 3.400 | 3.270 | 812,000 |
| 2024-08-14 | 4.170 | 4.300 | 3.220 | 3.480 | 3.347 | 3,972,000 |
| 2024-08-13 | 3.630 | 4.390 | 3.570 | 4.100 | 3.943 | 2,752,000 |
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.