Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.365	0.370	0.355	0.370	0.370	242,230
2025-01-17	0.375	0.385	0.330	0.375	0.375	335
2025-01-15	0.375	0.400	0.335	0.375	0.375	1,500
2025-01-10	0.375	0.385	0.340	0.375	0.375	100
2025-01-09	0.375	0.375	0.375	0.375	0.375	50,000
2025-01-08	0.385	0.385	0.385	0.385	0.385	20,000
2025-01-06	0.390	0.390	0.340	0.390	0.390	3,250
2025-01-03	0.375	0.395	0.365	0.395	0.395	60,000
2025-01-02	0.375	0.375	0.375	0.375	0.375	30,000
2024-12-30	0.370	0.370	0.365	0.365	0.365	21,300
2024-12-27	0.400	0.405	0.360	0.360	0.360	44,500
2024-12-20	0.370	0.390	0.340	0.370	0.370	5,000
2024-12-19	0.370	0.405	0.370	0.370	0.370	115,560
2024-12-18	0.330	0.370	0.330	0.330	0.330	247
2024-12-17	0.330	0.330	0.330	0.330	0.330	26,000
2024-12-16	0.335	0.345	0.335	0.345	0.345	50,319
2024-12-13	0.375	0.400	0.330	0.375	0.375	3,000
2024-12-12	0.330	0.375	0.330	0.375	0.375	67,853
2024-12-11	0.340	0.340	0.335	0.335	0.335	21,529
2024-12-10	0.370	0.370	0.370	0.370	0.370	52,500
2024-12-05	0.375	0.375	0.375	0.375	0.375	40,000
2024-12-04	0.330	0.360	0.330	0.360	0.360	141,000
2024-12-03	0.355	0.355	0.330	0.355	0.355	3,000
2024-12-02	0.320	0.360	0.320	0.360	0.360	660,000
2024-11-29	0.355	0.355	0.350	0.350	0.350	203,000
2024-11-28	0.385	0.390	0.345	0.350	0.350	832,911
2024-11-27	0.395	0.395	0.395	0.395	0.395	120,000
2024-11-26	0.385	0.395	0.385	0.395	0.395	12,000
2024-11-22	0.400	0.430	0.400	0.400	0.400	7,853
2024-11-21	0.405	0.405	0.400	0.400	0.400	70,000
2024-11-20	0.410	0.410	0.410	0.410	0.410	30,500
2024-11-19	0.420	0.420	0.410	0.410	0.410	21,822
2024-11-18	0.430	0.430	0.430	0.430	0.430	216,642
2024-11-15	0.440	0.500	0.410	0.440	0.440	1,500
2024-11-14	0.410	0.440	0.380	0.440	0.440	135,000
2024-11-13	0.470	0.500	0.410	0.470	0.470	5
2024-11-12	0.465	0.470	0.460	0.470	0.470	183,840
2024-11-08	0.520	0.640	0.465	0.520	0.520	6,400
2024-11-07	0.520	0.520	0.520	0.520	0.520	130,015
2024-11-06	0.465	0.520	0.460	0.520	0.520	91,500
2024-11-05	0.450	0.460	0.450	0.460	0.460	150,000
2024-11-01	0.450	0.450	0.410	0.450	0.450	118
2024-10-30	0.460	0.465	0.455	0.455	0.455	60,626
2024-10-29	0.500	0.510	0.500	0.510	0.510	50,000
2024-10-28	0.475	0.510	0.475	0.510	0.510	100,000
2024-10-25	0.440	0.520	0.400	0.440	0.440	1,500
2024-10-23	0.440	0.440	0.440	0.440	0.440	67,500
2024-10-22	0.450	0.475	0.430	0.450	0.450	2,000
2024-10-21	0.435	0.450	0.420	0.450	0.450	143,261
2024-10-18	0.380	0.400	0.380	0.400	0.400	132,189
2024-10-16	0.435	0.450	0.420	0.435	0.435	20,000
2024-10-15	0.380	0.435	0.380	0.435	0.435	170,000
2024-10-10	0.425	0.425	0.425	0.425	0.425	43,500
2024-10-09	0.430	0.430	0.410	0.410	0.410	20,000
2024-10-08	0.475	0.475	0.380	0.430	0.430	331,500
2024-10-07	0.420	0.480	0.420	0.475	0.475	1,184,000
2024-10-04	0.420	0.420	0.410	0.415	0.415	100,000
2024-10-03	0.440	0.440	0.400	0.400	0.400	488,250
2024-10-02	0.475	0.475	0.405	0.440	0.440	94,500
2024-09-30	0.400	0.400	0.400	0.400	0.400	330,000

← NewerPage 8 of 18 · 1,076 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.