Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.670	0.670	0.670	0.670	0.670	0
2025-10-28	0.660	0.660	0.660	0.660	0.660	73,000
2025-10-27	0.710	0.710	0.710	0.710	0.710	70,000
2025-10-24	0.690	0.690	0.690	0.690	0.690	2,500
2025-10-23	0.690	0.690	0.690	0.690	0.690	21,717
2025-10-22	0.690	0.690	0.690	0.690	0.690	0
2025-10-21	0.690	0.690	0.690	0.690	0.690	21,717
2025-10-20	0.670	0.670	0.670	0.670	0.670	0
2025-10-17	0.690	0.690	0.670	0.670	0.670	32,100
2025-10-16	0.670	0.690	0.670	0.690	0.690	71,650
2025-10-15	0.670	0.690	0.670	0.690	0.690	110,017
2025-10-14	0.700	0.700	0.660	0.660	0.660	70,000
2025-10-13	0.680	0.700	0.680	0.700	0.700	150,000
2025-10-10	0.690	0.690	0.680	0.690	0.690	106,500
2025-10-09	0.710	0.710	0.710	0.710	0.710	80,000
2025-10-08	0.690	0.710	0.690	0.700	0.700	107,000
2025-10-06	0.710	0.740	0.700	0.740	0.740	160,000
2025-10-03	0.760	0.760	0.760	0.760	0.760	10,000
2025-10-02	0.760	0.760	0.760	0.760	0.760	60,060
2025-09-30	0.760	0.770	0.750	0.770	0.770	48,500
2025-09-29	0.750	0.750	0.750	0.750	0.750	50
2025-09-26	0.750	0.760	0.700	0.750	0.750	1,000
2025-09-25	0.730	0.750	0.730	0.750	0.750	360,000
2025-09-24	0.740	0.740	0.700	0.720	0.720	130,000
2025-09-23	0.750	0.750	0.740	0.740	0.740	120,000
2025-09-22	0.790	0.790	0.730	0.770	0.770	151,430
2025-09-19	0.790	0.790	0.790	0.790	0.790	30,000
2025-09-18	0.790	0.790	0.770	0.770	0.770	20,000
2025-09-17	0.790	0.790	0.790	0.790	0.790	1,472
2025-09-16	0.730	0.800	0.730	0.800	0.800	151,830
2025-09-15	0.770	0.770	0.770	0.770	0.770	10,000
2025-09-12	0.750	0.810	0.750	0.770	0.770	70,642
2025-09-11	0.750	0.820	0.730	0.810	0.810	40,000
2025-09-10	0.750	0.780	0.750	0.750	0.750	95,000
2025-09-09	0.730	0.730	0.730	0.730	0.730	10,000
2025-09-08	0.750	0.750	0.750	0.750	0.750	10,000
2025-09-05	0.730	0.750	0.730	0.750	0.750	36,021
2025-09-04	0.800	0.800	0.800	0.800	0.800	0
2025-09-03	0.800	0.800	0.800	0.800	0.800	0
2025-09-02	0.790	0.830	0.790	0.800	0.800	28,000
2025-09-01	0.800	0.800	0.800	0.800	0.800	0
2025-08-29	0.800	0.800	0.800	0.800	0.800	120,000
2025-08-28	0.830	0.830	0.830	0.830	0.830	20,000
2025-08-27	0.850	0.850	0.850	0.850	0.850	3,000
2025-08-26	0.850	0.850	0.850	0.850	0.850	1,426
2025-08-25	0.860	0.860	0.860	0.860	0.860	0
2025-08-22	0.700	0.860	0.700	0.860	0.860	150,000
2025-08-21	0.860	0.860	0.860	0.860	0.860	40,000
2025-08-20	0.840	0.840	0.840	0.840	0.840	0
2025-08-19	0.850	0.850	0.850	0.850	0.850	2,000
2025-08-18	0.860	0.860	0.810	0.850	0.850	140,000
2025-08-15	0.860	0.860	0.860	0.860	0.860	60,000
2025-08-14	0.900	0.910	0.850	0.900	0.900	5,030
2025-08-13	0.900	0.900	0.900	0.900	0.900	20,000
2025-08-12	0.870	0.870	0.870	0.870	0.870	50
2025-08-11	0.880	0.900	0.870	0.870	0.870	125,500
2025-08-08	0.910	0.910	0.910	0.910	0.910	14,435
2025-08-07	0.910	0.910	0.910	0.910	0.910	10,005
2025-08-06	0.910	0.910	0.910	0.910	0.910	30,000
2025-08-05	0.950	0.950	0.950	0.950	0.950	500

← NewerPage 5 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.