Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.800 | 3.950 | 3.230 | 3.240 | 3.240 | 1,193,000 |
| 2026-07-24 | 3.400 | 3.910 | 3.400 | 3.800 | 3.800 | 1,363,058 |
| 2026-07-23 | 3.220 | 3.480 | 3.220 | 3.420 | 3.420 | 1,088,000 |
| 2026-07-22 | 3.380 | 3.450 | 3.160 | 3.270 | 3.270 | 2,627,000 |
| 2026-07-21 | 3.020 | 3.430 | 3.020 | 3.390 | 3.390 | 636,500 |
| 2026-07-20 | 3.380 | 3.380 | 3.070 | 3.280 | 3.280 | 280,000 |
| 2026-07-17 | 3.250 | 3.330 | 3.240 | 3.310 | 3.310 | 354,000 |
| 2026-07-16 | 3.280 | 3.320 | 3.180 | 3.260 | 3.260 | 104,500 |
| 2026-07-15 | 3.110 | 3.240 | 3.110 | 3.200 | 3.200 | 60,500 |
| 2026-07-14 | 3.100 | 3.200 | 3.010 | 3.200 | 3.200 | 486,430 |
| 2026-07-13 | 2.970 | 3.140 | 2.960 | 3.110 | 3.110 | 455,500 |
| 2026-07-10 | 2.990 | 3.040 | 2.940 | 3.000 | 3.000 | 421,000 |
| 2026-07-09 | 2.860 | 2.950 | 2.860 | 2.920 | 2.920 | 606,000 |
| 2026-07-08 | 2.870 | 3.020 | 2.810 | 2.940 | 2.940 | 254,000 |
| 2026-07-07 | 3.000 | 3.000 | 2.790 | 2.880 | 2.880 | 379,500 |
| 2026-07-06 | 3.050 | 3.120 | 3.000 | 3.000 | 3.000 | 5,654,000 |
| 2026-07-03 | 2.990 | 3.140 | 2.990 | 3.010 | 3.010 | 8,919,500 |
| 2026-07-02 | 2.990 | 3.000 | 2.900 | 2.940 | 2.940 | 202,000 |
| 2026-06-30 | 2.990 | 3.000 | 2.740 | 3.000 | 3.000 | 461,000 |
| 2026-06-29 | 2.740 | 2.990 | 2.570 | 2.990 | 2.990 | 701,000 |
| 2026-06-26 | 2.620 | 2.790 | 2.460 | 2.740 | 2.740 | 685,500 |
| 2026-06-25 | 2.700 | 2.730 | 2.600 | 2.660 | 2.660 | 130,000 |
| 2026-06-24 | 2.840 | 3.010 | 2.720 | 2.790 | 2.790 | 240,500 |
| 2026-06-23 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 443,500 |
| 2026-06-22 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 420,000 |
| 2026-06-18 | 3.160 | 3.240 | 3.090 | 3.160 | 3.160 | 151,000 |
| 2026-06-17 | 3.160 | 3.200 | 3.120 | 3.120 | 3.120 | 131,000 |
| 2026-06-16 | 3.250 | 3.270 | 3.120 | 3.120 | 3.120 | 291,000 |
| 2026-06-15 | 3.120 | 3.460 | 2.990 | 3.330 | 3.330 | 10,328,000 |
| 2026-06-12 | 2.940 | 3.090 | 2.930 | 2.960 | 2.960 | 266,500 |
| 2026-06-11 | 2.980 | 3.070 | 2.930 | 2.940 | 2.940 | 584,000 |
| 2026-06-10 | 3.040 | 3.140 | 2.970 | 3.070 | 3.070 | 279,000 |
| 2026-06-09 | 2.970 | 3.080 | 2.950 | 3.070 | 3.070 | 105,500 |
| 2026-06-08 | 3.000 | 3.040 | 2.900 | 3.040 | 3.040 | 271,000 |
| 2026-06-05 | 3.230 | 3.230 | 3.000 | 3.010 | 3.010 | 561,500 |
| 2026-06-04 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 179,500 |
| 2026-06-03 | 3.290 | 3.290 | 3.040 | 3.170 | 3.170 | 734,000 |
| 2026-06-02 | 3.230 | 3.420 | 3.230 | 3.320 | 3.320 | 867,000 |
| 2026-06-01 | 3.200 | 3.400 | 3.040 | 3.230 | 3.230 | 1,476,000 |
| 2026-05-29 | 3.050 | 3.200 | 2.700 | 3.160 | 3.160 | 4,458,000 |
| 2026-05-28 | 3.030 | 3.100 | 2.980 | 2.990 | 2.990 | 1,029,500 |
| 2026-05-27 | 3.310 | 3.450 | 3.020 | 3.030 | 3.030 | 859,000 |
| 2026-05-26 | 3.350 | 3.530 | 3.290 | 3.310 | 3.310 | 514,500 |
| 2026-05-22 | 3.340 | 3.540 | 3.340 | 3.450 | 3.450 | 522,000 |
| 2026-05-21 | 3.550 | 3.550 | 3.400 | 3.400 | 3.400 | 445,000 |
| 2026-05-20 | 3.450 | 3.620 | 3.370 | 3.550 | 3.550 | 967,000 |
| 2026-05-19 | 3.560 | 3.620 | 3.480 | 3.590 | 3.590 | 278,000 |
| 2026-05-18 | 3.610 | 3.790 | 3.530 | 3.560 | 3.560 | 301,000 |
| 2026-05-15 | 3.890 | 3.900 | 3.650 | 3.650 | 3.650 | 543,500 |
| 2026-05-14 | 4.000 | 4.060 | 3.940 | 3.940 | 3.940 | 553,000 |
| 2026-05-13 | 4.040 | 4.240 | 3.930 | 3.940 | 3.940 | 624,500 |
| 2026-05-12 | 4.370 | 4.370 | 4.030 | 4.200 | 4.200 | 839,000 |
| 2026-05-11 | 4.600 | 4.660 | 4.360 | 4.390 | 4.390 | 1,072,500 |
| 2026-05-08 | 4.780 | 4.780 | 4.550 | 4.600 | 4.600 | 632,500 |
| 2026-05-07 | 5.000 | 5.010 | 4.690 | 4.780 | 4.780 | 1,388,440 |
| 2026-05-06 | 4.700 | 4.970 | 4.450 | 4.970 | 4.970 | 2,679,000 |
| 2026-05-05 | 3.950 | 4.710 | 3.800 | 4.700 | 4.700 | 2,553,500 |
| 2026-05-04 | 4.030 | 4.370 | 3.760 | 3.940 | 3.940 | 1,100,500 |
| 2026-04-30 | 3.910 | 4.340 | 3.910 | 4.150 | 4.150 | 1,290,500 |
| 2026-04-29 | 4.610 | 4.690 | 3.910 | 3.910 | 3.910 | 3,337,500 |
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.