Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.950	0.990	0.900	0.950	0.950	1,000
2026-07-24	0.950	0.950	0.950	0.950	0.950	20,000
2026-07-23	0.950	0.950	0.950	0.950	0.950	20,000
2026-07-22	0.980	0.980	0.980	0.980	0.980	40,000
2026-07-21	0.860	0.990	0.860	0.990	0.990	20,000
2026-07-20	0.930	1.060	0.920	0.930	0.930	500
2026-07-17	0.940	0.950	0.900	0.910	0.910	80,000
2026-07-16	0.910	0.960	0.910	0.960	0.960	60,000
2026-07-15	0.980	0.980	0.980	0.980	0.980	0
2026-07-14	0.980	0.980	0.980	0.980	0.980	20,367
2026-07-13	0.940	0.940	0.920	0.920	0.920	50,000
2026-07-10	0.940	0.940	0.940	0.940	0.940	0
2026-07-09	0.940	0.940	0.940	0.940	0.940	32,215
2026-07-08	0.930	0.950	0.930	0.950	0.950	320,175
2026-07-07	1.000	1.000	0.960	0.960	0.960	50,000
2026-07-06	0.960	1.030	0.960	1.030	1.030	41,500
2026-07-03	0.960	0.980	0.940	0.980	0.980	170,785
2026-07-02	0.980	0.980	0.920	0.980	0.980	210,000
2026-06-30	1.000	1.090	1.000	1.040	1.040	197,768
2026-06-29	0.970	0.980	0.910	0.980	0.980	173,000
2026-06-26	0.950	0.980	0.900	0.970	0.970	181,408
2026-06-25	0.920	1.000	0.890	0.920	0.920	311,000
2026-06-24	0.980	0.990	0.950	0.960	0.960	398,005
2026-06-23	0.990	1.030	0.980	0.980	0.980	408,200
2026-06-22	0.950	1.130	0.880	1.010	1.010	1,413,739
2026-06-18	1.020	1.060	0.930	0.980	0.980	1,387,698
2026-06-17	0.700	1.220	0.700	1.020	1.020	4,356,800
2026-06-16	0.570	0.570	0.570	0.570	0.570	13,000
2026-06-15	0.580	0.580	0.580	0.580	0.580	0
2026-06-12	0.610	0.610	0.570	0.580	0.580	5,400
2026-06-11	0.610	0.610	0.570	0.580	0.580	5,400
2026-06-10	0.580	0.680	0.570	0.580	0.580	5,400
2026-06-09	0.610	0.610	0.570	0.580	0.580	140,000
2026-06-08	0.610	0.610	0.610	0.610	0.610	0
2026-06-05	0.610	0.610	0.610	0.610	0.610	30,000
2026-06-04	0.610	0.610	0.610	0.610	0.610	51,739
2026-06-03	0.630	0.630	0.630	0.630	0.630	40,000
2026-06-02	0.600	0.630	0.600	0.630	0.630	40,000
2026-06-01	0.640	0.640	0.580	0.600	0.600	150,000
2026-05-29	0.570	0.600	0.570	0.600	0.600	66,450
2026-05-28	0.600	0.600	0.570	0.580	0.580	201,028
2026-05-27	0.600	0.600	0.570	0.570	0.570	55,000
2026-05-26	0.610	0.660	0.580	0.610	0.610	616,156
2026-05-22	0.630	0.670	0.630	0.660	0.660	125,939
2026-05-21	0.680	0.680	0.680	0.680	0.680	0
2026-05-20	0.680	0.680	0.680	0.680	0.680	0
2026-05-19	0.700	0.700	0.700	0.700	0.700	0
2026-05-18	0.640	0.700	0.640	0.700	0.700	25,275
2026-05-15	0.690	0.690	0.690	0.690	0.690	91,000
2026-05-14	0.670	0.700	0.670	0.700	0.700	71,500
2026-05-13	0.680	0.700	0.680	0.700	0.700	25,000
2026-05-12	0.650	0.670	0.650	0.670	0.670	35,000
2026-05-11	0.680	0.730	0.680	0.720	0.720	130,000
2026-05-08	0.680	0.730	0.680	0.730	0.730	130,000
2026-05-07	0.650	0.650	0.650	0.650	0.650	12,000
2026-05-06	0.650	0.650	0.650	0.650	0.650	10,000
2026-05-05	0.600	0.640	0.600	0.640	0.640	170,000
2026-05-04	0.630	0.650	0.630	0.650	0.650	40,000
2026-04-30	0.600	0.620	0.580	0.620	0.620	37,857
2026-04-29	0.600	0.600	0.600	0.600	0.600	10,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.