Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.620	0.620	0.620	0.620	0.620	40,000
2026-04-27	0.610	0.640	0.580	0.620	0.620	197,500
2026-04-24	0.600	0.700	0.600	0.610	0.610	280,000
2026-04-23	0.670	0.670	0.630	0.630	0.630	140,321
2026-04-22	0.650	0.660	0.650	0.660	0.660	42,898
2026-04-21	0.700	0.700	0.700	0.700	0.700	0
2026-04-20	0.700	0.700	0.700	0.700	0.700	0
2026-04-17	0.700	0.700	0.700	0.700	0.700	20,289
2026-04-16	0.700	0.800	0.700	0.700	0.700	1,850
2026-04-15	0.700	0.700	0.700	0.700	0.700	0
2026-04-14	0.700	0.700	0.700	0.700	0.700	0
2026-04-13	0.700	0.700	0.700	0.700	0.700	0
2026-04-10	0.730	0.750	0.700	0.700	0.700	112,000
2026-04-09	0.700	0.700	0.700	0.700	0.700	0
2026-04-08	0.700	0.700	0.700	0.700	0.700	2,000
2026-04-02	0.700	0.700	0.700	0.700	0.700	20,000
2026-04-01	0.750	0.810	0.730	0.730	0.730	75,890
2026-03-31	0.820	0.820	0.820	0.820	0.820	10,000
2026-03-30	0.800	0.800	0.800	0.800	0.800	0
2026-03-27	0.800	0.800	0.800	0.800	0.800	0
2026-03-26	0.790	0.800	0.780	0.800	0.800	108,400
2026-03-25	0.840	0.840	0.840	0.840	0.840	0
2026-03-24	0.840	0.840	0.840	0.840	0.840	10,000
2026-03-23	0.830	0.830	0.830	0.830	0.830	0
2026-03-20	0.830	0.830	0.830	0.830	0.830	20,000
2026-03-19	0.820	0.830	0.820	0.830	0.830	15,525
2026-03-18	0.880	0.880	0.880	0.880	0.880	0
2026-03-17	0.880	0.880	0.880	0.880	0.880	0
2026-03-16	0.880	0.880	0.850	0.880	0.880	90,000
2026-03-13	0.900	0.900	0.800	0.900	0.900	1,000
2026-03-12	0.900	0.900	0.900	0.900	0.900	0
2026-03-11	0.900	0.900	0.900	0.900	0.900	4,000
2026-03-10	0.890	0.900	0.890	0.900	0.900	0
2026-03-09	0.890	0.900	0.890	0.900	0.900	0
2026-03-06	0.900	0.900	0.900	0.900	0.900	0
2026-03-05	0.900	0.900	0.900	0.900	0.900	0
2026-03-04	0.890	0.900	0.890	0.900	0.900	70,000
2026-03-03	0.930	0.930	0.860	0.900	0.900	185,000
2026-03-02	0.920	0.920	0.920	0.920	0.920	10,000
2026-02-27	0.980	0.980	0.980	0.980	0.980	0
2026-02-26	0.920	1.000	0.900	0.990	0.990	170,533
2026-02-25	0.980	0.990	0.930	0.980	0.980	650
2026-02-24	0.980	0.980	0.940	0.980	0.980	245
2026-02-23	1.010	1.200	0.910	1.010	1.010	785
2026-02-20	0.890	1.010	0.890	1.010	1.010	53,552
2026-02-16	0.880	0.930	0.880	0.930	0.930	115,500
2026-02-13	0.970	0.990	0.880	0.990	0.990	156,996
2026-02-12	1.010	1.010	0.980	1.010	1.010	3,129
2026-02-11	0.980	1.070	0.980	1.010	1.010	54,005
2026-02-10	0.990	1.030	0.970	0.970	0.970	61,600
2026-02-09	0.990	0.990	0.990	0.990	0.990	11,463
2026-02-06	1.030	1.050	0.950	0.960	0.960	42,426
2026-02-05	1.030	1.050	0.950	0.950	0.950	42,426
2026-02-04	1.000	1.000	1.000	1.000	1.000	0
2026-02-03	0.990	1.000	0.990	1.000	1.000	81,500
2026-02-02	1.030	1.030	1.030	1.030	1.030	10,100
2026-01-30	1.000	1.000	1.000	1.000	1.000	180,480
2026-01-29	0.960	0.990	0.960	0.990	0.990	25,073
2026-01-28	1.020	1.020	1.020	1.020	1.020	12,390
2026-01-27	1.020	1.020	1.020	1.020	1.020	20,050

← NewerPage 3 of 18 · 1,072 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.