Excel Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.350 | 1.350 | 0.950 | 1.180 | 1.180 | 17,699,000 |
| 2026-01-23 | 1.460 | 1.460 | 1.230 | 1.370 | 1.370 | 2,873,000 |
| 2026-01-22 | 1.480 | 1.510 | 1.450 | 1.460 | 1.460 | 1,145,000 |
| 2026-01-21 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 1,391,000 |
| 2026-01-20 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 852,000 |
| 2026-01-19 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 2,537,000 |
| 2026-01-16 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 984,000 |
| 2026-01-15 | 1.680 | 1.680 | 1.430 | 1.470 | 1.470 | 1,521,000 |
| 2026-01-14 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 1,010,000 |
| 2026-01-13 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 1,249,209 |
| 2026-01-12 | 1.510 | 1.540 | 1.470 | 1.500 | 1.500 | 1,167,000 |
| 2026-01-09 | 1.600 | 1.650 | 1.500 | 1.520 | 1.520 | 1,830,000 |
| 2026-01-08 | 1.570 | 1.590 | 1.520 | 1.570 | 1.570 | 1,133,000 |
| 2026-01-07 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 1,710,000 |
| 2026-01-06 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 878,000 |
| 2026-01-05 | 1.570 | 1.570 | 1.450 | 1.500 | 1.500 | 3,264,000 |
| 2026-01-02 | 1.570 | 1.640 | 1.540 | 1.560 | 1.560 | 1,280,000 |
| 2025-12-31 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 802,010 |
| 2025-12-30 | 1.650 | 1.690 | 1.540 | 1.590 | 1.590 | 4,563,000 |
| 2025-12-29 | 1.610 | 1.720 | 1.580 | 1.610 | 1.610 | 5,318,000 |
| 2025-12-24 | 1.620 | 1.620 | 1.560 | 1.610 | 1.610 | 4,015,000 |
| 2025-12-23 | 1.650 | 1.660 | 1.610 | 1.630 | 1.630 | 1,004,000 |
| 2025-12-22 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 838,000 |
| 2025-12-19 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 391,000 |
| 2025-12-18 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 2,113,000 |
| 2025-12-17 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 909,000 |
| 2025-12-16 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 1,629,000 |
| 2025-12-15 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 631,000 |
| 2025-12-12 | 1.640 | 1.700 | 1.600 | 1.670 | 1.670 | 1,491,000 |
| 2025-12-11 | 1.660 | 1.690 | 1.630 | 1.660 | 1.660 | 1,131,000 |
| 2025-12-10 | 1.690 | 1.700 | 1.620 | 1.670 | 1.670 | 1,685,000 |
| 2025-12-09 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 559,000 |
| 2025-12-08 | 1.680 | 1.740 | 1.650 | 1.690 | 1.690 | 3,277,000 |
| 2025-12-05 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 952,000 |
| 2025-12-04 | 1.670 | 1.700 | 1.650 | 1.670 | 1.670 | 876,000 |
| 2025-12-03 | 1.680 | 1.690 | 1.650 | 1.680 | 1.680 | 906,000 |
| 2025-12-02 | 1.660 | 1.700 | 1.650 | 1.680 | 1.680 | 1,605,000 |
| 2025-12-01 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 5,573,000 |
| 2025-11-28 | 1.760 | 1.770 | 1.690 | 1.740 | 1.740 | 4,660,000 |
| 2025-11-27 | 1.750 | 1.800 | 1.570 | 1.770 | 1.770 | 8,646,000 |
| 2025-11-26 | 1.770 | 1.780 | 1.720 | 1.750 | 1.750 | 3,076,000 |
| 2025-11-25 | 1.780 | 1.810 | 1.720 | 1.780 | 1.780 | 4,577,000 |
| 2025-11-24 | 1.880 | 1.890 | 1.780 | 1.800 | 1.800 | 5,691,000 |
| 2025-11-21 | 1.790 | 1.880 | 1.700 | 1.860 | 1.860 | 7,536,000 |
| 2025-11-20 | 1.750 | 1.830 | 1.730 | 1.800 | 1.800 | 10,239,000 |
| 2025-11-19 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 6,259,000 |
| 2025-11-18 | 1.700 | 1.720 | 1.640 | 1.660 | 1.660 | 3,389,000 |
| 2025-11-17 | 1.660 | 1.710 | 1.600 | 1.660 | 1.660 | 12,473,000 |
| 2025-11-14 | 1.510 | 1.650 | 1.470 | 1.650 | 1.650 | 11,476,000 |
| 2025-11-13 | 1.420 | 1.530 | 1.420 | 1.520 | 1.520 | 7,792,000 |
| 2025-11-12 | 1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 1,231,000 |
| 2025-11-11 | 1.380 | 1.420 | 1.360 | 1.370 | 1.370 | 1,829,000 |
| 2025-11-10 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 2,312,000 |
| 2025-11-07 | 1.390 | 1.450 | 1.370 | 1.380 | 1.380 | 4,227,000 |
| 2025-11-06 | 1.420 | 1.420 | 1.300 | 1.390 | 1.390 | 9,927,000 |
| 2025-11-05 | 1.370 | 1.410 | 1.350 | 1.410 | 1.410 | 4,872,000 |
| 2025-11-04 | 1.230 | 1.400 | 1.230 | 1.400 | 1.400 | 13,684,000 |
| 2025-11-03 | 1.220 | 1.320 | 1.210 | 1.250 | 1.250 | 7,612,000 |
| 2025-10-31 | 1.210 | 1.220 | 1.150 | 1.200 | 1.200 | 16,519,000 |
| 2025-10-30 | 1.320 | 1.330 | 1.200 | 1.210 | 1.210 | 7,916,000 |
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.