Excel Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.400	0.420	0.400	0.410	0.410	671,000
2024-05-13	0.410	0.410	0.400	0.410	0.410	227,000
2024-05-10	0.415	0.415	0.395	0.400	0.400	1,317,000
2024-05-09	0.400	0.430	0.400	0.430	0.430	474,000
2024-05-08	0.460	0.465	0.405	0.410	0.410	3,552,000
2024-05-07	0.420	0.455	0.410	0.450	0.450	1,094,000
2024-05-06	0.405	0.420	0.390	0.420	0.420	337,000
2024-05-03	0.400	0.410	0.390	0.400	0.400	543,000
2024-05-02	0.450	0.455	0.375	0.400	0.400	3,853,000
2024-04-30	0.455	0.460	0.450	0.460	0.460	276,000
2024-04-29	0.455	0.465	0.450	0.455	0.455	666,000
2024-04-26	0.460	0.470	0.450	0.465	0.465	1,156,000
2024-04-25	0.470	0.480	0.470	0.470	0.470	173,000
2024-04-24	0.460	0.475	0.450	0.470	0.470	450,000
2024-04-23	0.465	0.470	0.460	0.470	0.470	230,000
2024-04-22	0.465	0.480	0.465	0.470	0.470	286,000
2024-04-19	0.465	0.480	0.460	0.475	0.475	296,000
2024-04-18	0.475	0.480	0.460	0.480	0.480	210,000
2024-04-17	0.475	0.480	0.470	0.480	0.480	648,000
2024-04-16	0.490	0.490	0.470	0.475	0.475	673,000
2024-04-15	0.470	0.480	0.470	0.480	0.480	45,000
2024-04-12	0.480	0.480	0.470	0.480	0.480	325,000
2024-04-11	0.490	0.490	0.480	0.480	0.480	610,000
2024-04-10	0.485	0.520	0.480	0.500	0.500	2,327,000
2024-04-09	0.485	0.485	0.470	0.485	0.485	65,000
2024-04-08	0.480	0.485	0.470	0.485	0.485	507,000
2024-04-05	0.475	0.495	0.475	0.490	0.490	2,087,000
2024-04-03	0.480	0.490	0.480	0.490	0.490	1,209,000
2024-04-02	0.480	0.495	0.480	0.495	0.495	2,190,000
2024-03-28	0.480	0.490	0.480	0.480	0.480	60,000
2024-03-27	0.500	0.500	0.480	0.480	0.480	1,497,000
2024-03-26	0.510	0.520	0.495	0.500	0.500	157,000
2024-03-25	0.500	0.510	0.485	0.500	0.500	217,000
2024-03-22	0.500	0.500	0.490	0.500	0.500	112,000
2024-03-21	0.500	0.520	0.490	0.510	0.510	289,000
2024-03-20	0.485	0.500	0.485	0.500	0.500	62,000
2024-03-19	0.490	0.500	0.485	0.500	0.500	196,000
2024-03-18	0.500	0.500	0.490	0.500	0.500	113,000
2024-03-15	0.500	0.500	0.500	0.500	0.500	121,000
2024-03-14	0.500	0.500	0.485	0.500	0.500	446,000
2024-03-13	0.485	0.540	0.480	0.510	0.510	1,807,000
2024-03-12	0.490	0.490	0.475	0.485	0.485	912,000
2024-03-11	0.480	0.485	0.475	0.485	0.485	217,000
2024-03-08	0.475	0.490	0.470	0.490	0.490	204,000
2024-03-07	0.480	0.490	0.475	0.490	0.490	467,000
2024-03-06	0.490	0.490	0.485	0.490	0.490	146,000
2024-03-05	0.480	0.500	0.480	0.500	0.500	942,000
2024-03-04	0.495	0.510	0.480	0.495	0.495	307,000
2024-03-01	0.510	0.510	0.500	0.510	0.510	136,000
2024-02-29	0.495	0.520	0.490	0.500	0.500	348,000
2024-02-28	0.510	0.510	0.495	0.495	0.495	101,000
2024-02-27	0.500	0.510	0.495	0.510	0.510	629,000
2024-02-26	0.510	0.520	0.490	0.520	0.520	1,480,000
2024-02-23	0.480	0.500	0.475	0.485	0.485	344,000
2024-02-22	0.470	0.495	0.470	0.495	0.495	386,000
2024-02-21	0.490	0.510	0.475	0.475	0.475	575,000
2024-02-20	0.520	0.520	0.490	0.495	0.495	592,000
2024-02-19	0.510	0.530	0.510	0.520	0.520	297,000
2024-02-16	0.500	0.520	0.500	0.510	0.510	222,000
2024-02-15	0.500	0.510	0.500	0.510	0.510	30,000

← NewerPage 11 of 21 · 1,233 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.