Excel Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.590 | 1.600 | 1.520 | 1.580 | 1.580 | 13,781,000 |
| 2025-07-31 | 1.600 | 1.650 | 1.550 | 1.590 | 1.590 | 8,784,000 |
| 2025-07-30 | 1.600 | 1.640 | 1.550 | 1.610 | 1.610 | 41,790,000 |
| 2025-07-29 | 1.610 | 1.660 | 1.570 | 1.600 | 1.600 | 7,573,000 |
| 2025-07-28 | 1.610 | 1.700 | 1.590 | 1.600 | 1.600 | 12,694,000 |
| 2025-07-25 | 1.580 | 1.630 | 1.570 | 1.580 | 1.580 | 45,767,000 |
| 2025-07-24 | 1.620 | 1.630 | 1.560 | 1.600 | 1.600 | 3,789,000 |
| 2025-07-23 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 4,778,000 |
| 2025-07-22 | 1.650 | 1.690 | 1.580 | 1.580 | 1.580 | 9,294,000 |
| 2025-07-21 | 1.640 | 1.700 | 1.630 | 1.670 | 1.670 | 14,935,000 |
| 2025-07-18 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 7,911,000 |
| 2025-07-17 | 1.800 | 1.880 | 1.650 | 1.700 | 1.700 | 19,854,000 |
| 2025-07-16 | 1.660 | 1.750 | 1.640 | 1.680 | 1.680 | 6,916,000 |
| 2025-07-15 | 1.730 | 1.730 | 1.640 | 1.660 | 1.660 | 7,458,000 |
| 2025-07-14 | 1.580 | 1.700 | 1.580 | 1.670 | 1.670 | 13,577,000 |
| 2025-07-11 | 1.690 | 1.720 | 1.570 | 1.610 | 1.610 | 9,815,000 |
| 2025-07-10 | 1.760 | 1.780 | 1.530 | 1.690 | 1.690 | 18,897,000 |
| 2025-07-09 | 1.750 | 1.830 | 1.750 | 1.760 | 1.760 | 8,050,000 |
| 2025-07-08 | 1.700 | 1.760 | 1.680 | 1.740 | 1.740 | 9,738,000 |
| 2025-07-07 | 1.570 | 1.750 | 1.540 | 1.640 | 1.640 | 13,173,000 |
| 2025-07-04 | 1.600 | 1.600 | 1.510 | 1.540 | 1.540 | 10,039,000 |
| 2025-07-03 | 1.630 | 1.670 | 1.570 | 1.590 | 1.590 | 7,400,000 |
| 2025-07-02 | 1.710 | 1.710 | 1.610 | 1.630 | 1.630 | 12,824,000 |
| 2025-06-30 | 1.820 | 1.820 | 1.640 | 1.640 | 1.640 | 16,500,000 |
| 2025-06-27 | 1.810 | 1.850 | 1.680 | 1.800 | 1.800 | 25,912,000 |
| 2025-06-26 | 1.880 | 1.890 | 1.780 | 1.800 | 1.800 | 12,970,000 |
| 2025-06-25 | 1.850 | 1.870 | 1.780 | 1.840 | 1.840 | 21,499,000 |
| 2025-06-24 | 1.730 | 1.850 | 1.710 | 1.850 | 1.850 | 18,630,000 |
| 2025-06-23 | 1.680 | 1.710 | 1.590 | 1.710 | 1.710 | 17,472,000 |
| 2025-06-20 | 1.680 | 1.710 | 1.550 | 1.640 | 1.640 | 29,406,000 |
| 2025-06-19 | 1.530 | 1.740 | 1.520 | 1.690 | 1.690 | 8,100,000 |
| 2025-06-18 | 1.670 | 1.670 | 1.490 | 1.530 | 1.530 | 20,054,000 |
| 2025-06-17 | 1.580 | 1.630 | 1.490 | 1.630 | 1.630 | 10,073,000 |
| 2025-06-16 | 1.590 | 1.680 | 1.530 | 1.580 | 1.580 | 8,715,000 |
| 2025-06-13 | 1.720 | 1.720 | 1.550 | 1.590 | 1.590 | 20,987,000 |
| 2025-06-12 | 1.740 | 1.780 | 1.650 | 1.730 | 1.730 | 9,140,000 |
| 2025-06-11 | 1.720 | 1.800 | 1.630 | 1.740 | 1.740 | 11,324,000 |
| 2025-06-10 | 1.730 | 1.810 | 1.660 | 1.720 | 1.720 | 13,202,000 |
| 2025-06-09 | 1.880 | 1.920 | 1.710 | 1.730 | 1.730 | 20,473,000 |
| 2025-06-06 | 1.910 | 1.940 | 1.840 | 1.860 | 1.860 | 13,756,000 |
| 2025-06-05 | 1.980 | 1.980 | 1.850 | 1.930 | 1.930 | 15,257,000 |
| 2025-06-04 | 1.870 | 2.020 | 1.830 | 1.940 | 1.940 | 19,687,000 |
| 2025-06-03 | 1.890 | 1.890 | 1.760 | 1.870 | 1.870 | 25,226,000 |
| 2025-06-02 | 1.660 | 1.900 | 1.590 | 1.870 | 1.870 | 26,005,000 |
| 2025-05-30 | 1.470 | 1.740 | 1.420 | 1.700 | 1.700 | 23,666,000 |
| 2025-05-29 | 1.430 | 1.470 | 1.280 | 1.470 | 1.470 | 21,151,000 |
| 2025-05-28 | 1.450 | 1.480 | 1.300 | 1.430 | 1.430 | 20,416,000 |
| 2025-05-27 | 1.420 | 1.480 | 1.350 | 1.450 | 1.450 | 7,945,000 |
| 2025-05-26 | 1.450 | 1.450 | 1.300 | 1.390 | 1.390 | 11,803,000 |
| 2025-05-23 | 1.260 | 1.490 | 1.250 | 1.310 | 1.310 | 27,091,000 |
| 2025-05-22 | 1.500 | 1.590 | 1.180 | 1.250 | 1.250 | 27,352,000 |
| 2025-05-21 | 1.640 | 1.730 | 1.490 | 1.500 | 1.500 | 24,217,000 |
| 2025-05-20 | 1.410 | 1.640 | 1.280 | 1.600 | 1.600 | 33,129,000 |
| 2025-05-19 | 1.220 | 1.400 | 1.170 | 1.360 | 1.360 | 27,359,000 |
| 2025-05-16 | 1.200 | 1.320 | 1.100 | 1.220 | 1.220 | 44,462,000 |
| 2025-05-15 | 0.800 | 1.180 | 0.760 | 1.180 | 1.180 | 58,230,000 |
| 2025-05-14 | 0.620 | 0.780 | 0.620 | 0.770 | 0.770 | 33,229,000 |
| 2025-05-13 | 0.640 | 0.640 | 0.560 | 0.600 | 0.600 | 8,801,000 |
| 2025-05-12 | 0.610 | 0.700 | 0.530 | 0.640 | 0.640 | 32,947,000 |
| 2025-05-09 | 0.390 | 0.670 | 0.390 | 0.610 | 0.610 | 65,385,000 |
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.