Excel Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.320 | 1.350 | 1.290 | 1.330 | 1.330 | 2,783,000 |
| 2025-10-27 | 1.290 | 1.450 | 1.290 | 1.320 | 1.320 | 9,868,000 |
| 2025-10-24 | 1.220 | 1.320 | 1.190 | 1.290 | 1.290 | 6,698,000 |
| 2025-10-23 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 2,802,000 |
| 2025-10-22 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 3,838,000 |
| 2025-10-21 | 1.280 | 1.280 | 1.210 | 1.230 | 1.230 | 33,347,000 |
| 2025-10-20 | 1.300 | 1.330 | 1.230 | 1.270 | 1.270 | 17,743,000 |
| 2025-10-17 | 1.180 | 1.340 | 1.180 | 1.290 | 1.290 | 25,157,000 |
| 2025-10-16 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 23,946,000 |
| 2025-10-15 | 1.080 | 1.200 | 1.080 | 1.160 | 1.160 | 30,811,000 |
| 2025-10-14 | 1.090 | 1.150 | 1.050 | 1.060 | 1.060 | 4,836,000 |
| 2025-10-13 | 1.050 | 1.110 | 1.030 | 1.090 | 1.090 | 5,384,000 |
| 2025-10-10 | 1.060 | 1.090 | 1.020 | 1.080 | 1.080 | 3,804,000 |
| 2025-10-09 | 1.130 | 1.140 | 1.050 | 1.060 | 1.060 | 6,068,000 |
| 2025-10-08 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 2,598,000 |
| 2025-10-06 | 1.180 | 1.220 | 1.140 | 1.160 | 1.160 | 4,765,200 |
| 2025-10-03 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 1,250,000 |
| 2025-10-02 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 2,153,000 |
| 2025-09-30 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 3,129,000 |
| 2025-09-29 | 1.190 | 1.270 | 1.170 | 1.210 | 1.210 | 6,540,000 |
| 2025-09-26 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 4,258,000 |
| 2025-09-25 | 1.180 | 1.220 | 1.110 | 1.220 | 1.220 | 6,519,000 |
| 2025-09-24 | 1.190 | 1.200 | 1.110 | 1.140 | 1.140 | 3,568,000 |
| 2025-09-23 | 1.180 | 1.220 | 1.130 | 1.170 | 1.170 | 9,236,000 |
| 2025-09-22 | 1.170 | 1.200 | 1.070 | 1.180 | 1.180 | 14,912,000 |
| 2025-09-19 | 1.100 | 1.160 | 1.050 | 1.100 | 1.100 | 4,935,000 |
| 2025-09-18 | 1.040 | 1.200 | 1.040 | 1.060 | 1.060 | 9,876,000 |
| 2025-09-17 | 1.020 | 1.250 | 0.950 | 1.120 | 1.120 | 22,043,000 |
| 2025-09-16 | 1.010 | 1.120 | 0.990 | 1.080 | 1.080 | 19,711,000 |
| 2025-09-15 | 0.930 | 1.060 | 0.930 | 1.030 | 1.030 | 6,531,000 |
| 2025-09-12 | 0.930 | 0.950 | 0.910 | 0.920 | 0.920 | 2,751,000 |
| 2025-09-11 | 0.940 | 0.980 | 0.900 | 0.950 | 0.950 | 7,094,000 |
| 2025-09-10 | 0.950 | 0.970 | 0.930 | 0.940 | 0.940 | 2,503,000 |
| 2025-09-09 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 3,464,000 |
| 2025-09-08 | 1.060 | 1.060 | 0.950 | 0.980 | 0.980 | 5,160,000 |
| 2025-09-05 | 0.990 | 1.030 | 0.950 | 1.020 | 1.020 | 4,358,000 |
| 2025-09-04 | 1.040 | 1.050 | 0.950 | 0.970 | 0.970 | 7,266,000 |
| 2025-09-03 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 2,979,000 |
| 2025-09-02 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 2,838,000 |
| 2025-09-01 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 5,944,000 |
| 2025-08-29 | 1.200 | 1.200 | 1.110 | 1.140 | 1.140 | 6,437,000 |
| 2025-08-28 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 8,061,000 |
| 2025-08-27 | 1.220 | 1.220 | 1.140 | 1.150 | 1.150 | 3,835,000 |
| 2025-08-26 | 1.200 | 1.280 | 1.170 | 1.170 | 1.170 | 7,013,000 |
| 2025-08-25 | 1.230 | 1.230 | 1.110 | 1.180 | 1.180 | 5,890,000 |
| 2025-08-22 | 1.230 | 1.230 | 1.130 | 1.170 | 1.170 | 38,941,000 |
| 2025-08-21 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 3,097,000 |
| 2025-08-20 | 1.280 | 1.280 | 1.160 | 1.180 | 1.180 | 5,172,000 |
| 2025-08-19 | 1.360 | 1.360 | 1.200 | 1.230 | 1.230 | 9,204,000 |
| 2025-08-18 | 1.160 | 1.350 | 1.090 | 1.290 | 1.290 | 18,173,000 |
| 2025-08-15 | 1.180 | 1.190 | 1.100 | 1.130 | 1.130 | 6,137,000 |
| 2025-08-14 | 1.100 | 1.190 | 1.090 | 1.180 | 1.180 | 7,745,000 |
| 2025-08-13 | 1.050 | 1.120 | 1.010 | 1.090 | 1.090 | 5,120,000 |
| 2025-08-12 | 1.030 | 1.080 | 1.000 | 1.030 | 1.030 | 5,967,000 |
| 2025-08-11 | 1.120 | 1.150 | 0.920 | 1.010 | 1.010 | 10,893,000 |
| 2025-08-08 | 1.200 | 1.200 | 1.100 | 1.120 | 1.120 | 4,419,000 |
| 2025-08-07 | 1.140 | 1.230 | 1.100 | 1.170 | 1.170 | 14,679,000 |
| 2025-08-06 | 1.490 | 1.490 | 1.150 | 1.200 | 1.200 | 18,190,000 |
| 2025-08-05 | 1.550 | 1.550 | 1.240 | 1.380 | 1.380 | 15,372,000 |
| 2025-08-04 | 1.600 | 1.600 | 1.470 | 1.530 | 1.530 | 18,027,000 |
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.