Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.020	1.020	1.020	1.020	1.020	20,050
2026-01-23	1.000	1.000	0.950	1.000	1.000	500
2026-01-22	1.000	1.000	1.000	1.000	1.000	35,356
2026-01-21	0.990	0.990	0.990	0.990	0.990	40,500
2026-01-20	1.050	1.050	0.850	0.990	0.990	40,000
2026-01-19	0.940	1.010	0.930	1.000	1.000	310,039
2026-01-16	0.920	1.010	0.920	0.940	0.940	177,000
2026-01-15	0.960	0.960	0.870	0.940	0.940	275,500
2026-01-14	0.960	0.960	0.870	0.940	0.940	275,500
2026-01-13	0.970	0.970	0.940	0.960	0.960	175,392
2026-01-12	0.980	1.000	0.980	0.990	0.990	54,023
2026-01-09	0.970	1.030	0.970	1.020	1.020	57,858
2026-01-08	1.020	1.020	1.020	1.020	1.020	100,000
2026-01-07	1.030	1.030	1.030	1.030	1.030	196,379
2026-01-06	1.040	1.060	1.000	1.030	1.030	196,379
2026-01-05	1.100	1.100	1.000	1.000	1.000	56,571
2026-01-02	0.960	1.080	0.960	1.030	1.030	82,650
2025-12-31	1.070	1.070	1.070	1.070	1.070	10,000
2025-12-30	1.060	1.070	1.060	1.070	1.070	20,150
2025-12-29	1.000	1.000	1.000	1.000	1.000	40,000
2025-12-24	1.000	1.000	0.960	1.000	1.000	2,750
2025-12-23	1.000	1.000	1.000	1.000	1.000	30,000
2025-12-22	0.960	1.060	0.960	1.000	1.000	233,000
2025-12-19	0.980	0.980	0.970	0.980	0.980	210,000
2025-12-18	0.980	0.980	0.980	0.980	0.980	17,161
2025-12-17	1.030	1.050	1.000	1.000	1.000	205,158
2025-12-16	1.040	1.040	1.030	1.030	1.030	34,000
2025-12-15	1.080	1.100	1.030	1.030	1.030	515,000
2025-12-12	1.120	1.120	1.100	1.100	1.100	100,000
2025-12-11	1.110	1.160	1.070	1.110	1.110	218,000
2025-12-10	1.160	1.200	1.060	1.090	1.090	212,000
2025-12-09	1.120	1.180	1.120	1.160	1.160	255,000
2025-12-08	1.150	1.170	1.020	1.120	1.120	207,000
2025-12-05	1.110	1.170	1.060	1.060	1.060	459,750
2025-12-04	1.070	1.150	1.020	1.100	1.100	939,225
2025-12-03	0.850	1.080	0.850	1.070	1.070	1,112,775
2025-12-02	0.710	0.860	0.710	0.800	0.800	458,040
2025-12-01	0.710	0.710	0.710	0.710	0.710	10,000
2025-11-28	0.710	0.710	0.700	0.700	0.700	230,000
2025-11-27	0.680	0.680	0.680	0.680	0.680	200
2025-11-26	0.680	0.680	0.680	0.680	0.680	200
2025-11-25	0.680	0.680	0.680	0.680	0.680	200
2025-11-24	0.680	0.680	0.680	0.680	0.680	500
2025-11-21	0.680	0.680	0.680	0.680	0.680	2,550
2025-11-20	0.680	0.680	0.680	0.680	0.680	2,550
2025-11-19	0.680	0.680	0.680	0.680	0.680	2,550
2025-11-18	0.680	0.680	0.680	0.680	0.680	2,550
2025-11-17	0.680	0.680	0.680	0.680	0.680	0
2025-11-14	0.680	0.680	0.680	0.680	0.680	10,000
2025-11-13	0.670	0.710	0.670	0.670	0.670	75,855
2025-11-12	0.670	0.670	0.670	0.670	0.670	15,000
2025-11-11	0.700	0.700	0.700	0.700	0.700	80,265
2025-11-10	0.690	0.700	0.660	0.690	0.690	5,005
2025-11-07	0.690	0.690	0.690	0.690	0.690	500
2025-11-06	0.630	0.690	0.630	0.690	0.690	20,000
2025-11-05	0.700	0.700	0.700	0.700	0.700	2,650
2025-11-04	0.700	0.700	0.700	0.700	0.700	10,000
2025-11-03	0.660	0.660	0.660	0.660	0.660	0
2025-10-31	0.670	0.670	0.650	0.660	0.660	85,500
2025-10-30	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 4 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.