Endurance RP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.900	0.900	0.830	0.830	0.830	250,000
2026-10-20	0.875	0.880	0.870	0.880	0.880	90,000
2026-10-16	0.865	0.865	0.865	0.865	0.865	10,000
2026-10-15	0.840	0.840	0.840	0.840	0.840	20,000
2026-10-14	0.830	0.835	0.830	0.835	0.835	60,000
2026-10-13	0.835	0.835	0.835	0.835	0.835	80,000
2026-10-12	0.835	0.840	0.830	0.840	0.840	165,010
2026-10-09	0.840	0.875	0.840	0.875	0.875	50,000
2026-10-08	0.870	0.885	0.870	0.880	0.880	130,000
2026-10-07	0.810	0.820	0.810	0.820	0.820	10,000
2026-10-06	0.810	0.820	0.810	0.820	0.820	10,000
2026-10-05	0.815	0.820	0.815	0.820	0.820	50,000
2026-10-02	0.845	0.880	0.840	0.845	0.845	1,154
2026-09-30	0.850	0.880	0.840	0.845	0.845	460,000
2026-09-29	0.850	0.940	0.850	0.885	0.885	130,000
2026-09-28	0.820	0.895	0.800	0.820	0.820	2,500
2026-09-25	0.820	0.820	0.820	0.820	0.820	0
2026-09-24	0.820	0.820	0.820	0.820	0.820	12,100
2026-09-23	0.820	0.820	0.810	0.815	0.815	53,927
2026-09-22	0.805	0.820	0.800	0.820	0.820	24,700
2026-09-21	0.830	0.860	0.830	0.860	0.860	130,000
2026-09-18	0.820	0.920	0.820	0.895	0.895	60,000
2026-09-17	0.820	0.920	0.820	0.895	0.895	60,000
2026-09-16	0.795	0.815	0.795	0.815	0.815	40,000
2026-09-15	0.795	0.805	0.795	0.805	0.805	130,000
2026-09-14	0.800	0.805	0.800	0.805	0.805	30,000
2026-09-11	0.795	0.835	0.795	0.835	0.835	48,692
2026-09-10	0.785	0.845	0.770	0.845	0.845	137,453
2026-09-09	0.830	0.830	0.830	0.830	0.830	10,500
2026-09-08	0.780	0.850	0.780	0.815	0.815	272,275
2026-09-07	0.825	0.825	0.825	0.825	0.825	12,386
2026-09-04	0.850	0.850	0.850	0.850	0.850	20,000
2026-09-03	0.850	0.850	0.850	0.850	0.850	20,000
2026-09-02	0.890	0.940	0.850	0.850	0.850	40,050
2026-09-01	0.845	0.845	0.845	0.845	0.845	0
2026-08-31	0.850	0.850	0.815	0.845	0.845	132,500
2026-08-28	0.855	0.855	0.855	0.855	0.855	20,401
2026-08-27	0.860	0.870	0.820	0.850	0.850	100,000
2026-08-26	0.890	0.890	0.890	0.890	0.890	0
2026-08-25	0.890	0.890	0.890	0.890	0.890	0
2026-08-24	0.890	0.890	0.890	0.890	0.890	0
2026-08-21	0.890	0.890	0.890	0.890	0.890	20,000
2026-08-20	0.900	0.900	0.900	0.900	0.900	0
2026-08-19	0.900	0.900	0.900	0.900	0.900	22,500
2026-08-18	0.900	0.900	0.900	0.900	0.900	0
2026-08-17	0.900	0.900	0.900	0.900	0.900	0
2026-08-14	0.910	0.915	0.900	0.900	0.900	40,000
2026-08-13	0.930	0.930	0.900	0.900	0.900	45,000
2026-08-12	0.950	0.950	0.950	0.950	0.950	0
2026-08-11	0.970	0.970	0.950	0.950	0.950	44,974
2026-08-10	0.900	0.930	0.900	0.930	0.930	120,000
2026-08-07	0.900	0.910	0.900	0.910	0.910	52,500
2026-08-06	0.900	0.920	0.850	0.900	0.900	50,474
2026-08-05	0.900	0.930	0.895	0.900	0.900	219,000
2026-08-04	0.980	0.980	0.960	0.965	0.965	120,000
2026-08-03	0.920	1.000	0.890	0.920	0.920	2,000
2026-07-31	0.900	0.920	0.900	0.920	0.920	50,000
2026-07-30	0.900	0.920	0.900	0.920	0.920	50,000
2026-07-29	0.920	0.920	0.920	0.920	0.920	15,000
2026-07-28	0.930	0.930	0.900	0.920	0.920	80,000

Page 1 of 2 · 64 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.