Edianyun Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.780	4.900	4.570	4.650	4.650	1,668,500
2026-04-27	5.020	5.080	4.580	4.960	4.960	1,398,000
2026-04-24	4.900	5.070	4.750	5.000	5.000	1,939,500
2026-04-23	5.000	5.020	4.710	4.780	4.780	1,645,000
2026-04-22	5.000	5.580	4.750	5.000	5.000	4,177,700
2026-04-21	5.160	5.230	4.600	4.980	4.980	5,228,974
2026-04-20	4.280	5.800	4.260	4.920	4.920	21,270,340
2026-04-17	3.500	4.200	3.240	4.060	4.060	5,854,500
2026-04-16	3.220	3.650	3.220	3.500	3.500	3,916,960
2026-04-15	2.940	3.180	2.940	3.150	3.150	989,500
2026-04-14	3.000	3.000	2.940	2.950	2.950	587,500
2026-04-13	3.050	3.050	2.850	2.940	2.940	350,000
2026-04-10	2.840	2.980	2.840	2.890	2.890	190,150
2026-04-09	2.870	2.900	2.780	2.890	2.890	261,000
2026-04-08	2.630	3.060	2.630	2.870	2.870	291,500
2026-04-02	2.890	2.980	2.890	2.910	2.910	134,500
2026-04-01	2.980	3.000	2.870	2.900	2.900	643,000
2026-03-31	3.000	3.080	2.630	2.900	2.900	874,500
2026-03-30	2.950	3.100	2.930	3.000	3.000	1,770,368
2026-03-27	2.640	2.950	2.640	2.950	2.950	950,500
2026-03-26	2.690	2.750	2.640	2.710	2.710	435,000
2026-03-25	2.580	2.690	2.580	2.690	2.690	234,500
2026-03-24	2.440	2.600	2.420	2.580	2.580	133,000
2026-03-23	2.530	2.530	2.460	2.460	2.460	178,000
2026-03-20	2.610	2.610	2.470	2.470	2.470	70,000
2026-03-19	2.620	2.650	2.610	2.610	2.610	59,500
2026-03-18	2.680	2.700	2.590	2.670	2.670	22,000
2026-03-17	2.750	2.750	2.460	2.670	2.670	386,500
2026-03-16	2.600	2.730	2.600	2.670	2.670	32,500
2026-03-13	2.600	2.600	2.590	2.590	2.590	2,000
2026-03-12	2.710	2.710	2.590	2.600	2.600	36,000
2026-03-11	2.670	2.700	2.610	2.700	2.700	141,500
2026-03-10	2.580	2.740	2.550	2.550	2.550	142,000
2026-03-09	2.550	2.670	2.440	2.580	2.580	160,000
2026-03-06	2.580	2.650	2.520	2.530	2.530	104,000
2026-03-05	2.420	2.600	2.420	2.490	2.490	83,000
2026-03-04	2.380	2.390	2.320	2.370	2.370	130,000
2026-03-03	2.460	2.600	2.350	2.380	2.380	602,000
2026-03-02	2.480	2.590	2.450	2.460	2.460	195,500
2026-02-27	2.580	2.620	2.540	2.570	2.570	226,500
2026-02-26	2.560	2.600	2.530	2.530	2.530	225,000
2026-02-25	2.620	2.660	2.550	2.560	2.560	265,000
2026-02-24	2.640	2.720	2.600	2.600	2.600	113,000
2026-02-23	2.630	2.730	2.610	2.640	2.640	53,500
2026-02-20	2.720	2.720	2.570	2.570	2.570	64,394
2026-02-16	2.790	2.790	2.720	2.720	2.720	7,500
2026-02-13	2.600	2.720	2.580	2.650	2.650	319,500
2026-02-12	2.670	2.700	2.600	2.600	2.600	133,500
2026-02-11	2.680	2.710	2.660	2.660	2.660	324,000
2026-02-10	2.670	2.760	2.670	2.670	2.670	342,000
2026-02-09	2.530	2.720	2.530	2.720	2.720	458,000
2026-02-06	2.610	2.640	2.500	2.530	2.530	212,500
2026-02-05	2.550	2.620	2.410	2.600	2.600	404,000
2026-02-04	2.700	2.730	2.530	2.550	2.550	679,000
2026-02-03	2.780	2.830	2.650	2.760	2.760	197,000
2026-02-02	2.800	2.880	2.720	2.810	2.810	649,500
2026-01-30	2.600	2.800	2.600	2.700	2.700	698,500
2026-01-29	2.920	3.050	2.800	2.800	2.800	1,028,014
2026-01-28	2.980	3.020	2.880	3.000	3.000	1,619,500
2026-01-27	2.890	2.980	2.810	2.980	2.980	3,502,000

← NewerPage 3 of 5 · 246 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.