Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.150 | 2.150 | 2.060 | 2.140 | 2.140 | 158,500 |
| 2025-08-01 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 82,000 |
| 2025-07-31 | 2.190 | 2.190 | 2.050 | 2.150 | 2.150 | 223,500 |
| 2025-07-30 | 2.190 | 2.190 | 2.110 | 2.180 | 2.180 | 592,000 |
| 2025-07-29 | 2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 94,500 |
| 2025-07-28 | 2.180 | 2.230 | 2.180 | 2.200 | 2.200 | 296,500 |
| 2025-07-25 | 2.120 | 2.180 | 2.110 | 2.170 | 2.170 | 249,500 |
| 2025-07-24 | 2.120 | 2.160 | 2.110 | 2.150 | 2.150 | 233,500 |
| 2025-07-23 | 2.200 | 2.200 | 2.110 | 2.160 | 2.160 | 512,000 |
| 2025-07-22 | 2.150 | 2.220 | 2.150 | 2.220 | 2.220 | 294,500 |
| 2025-07-21 | 2.210 | 2.210 | 2.140 | 2.200 | 2.200 | 595,000 |
| 2025-07-18 | 2.310 | 2.310 | 2.210 | 2.210 | 2.210 | 254,000 |
| 2025-07-17 | 2.250 | 2.270 | 2.180 | 2.200 | 2.200 | 546,500 |
| 2025-07-16 | 2.460 | 2.500 | 2.250 | 2.250 | 2.250 | 591,500 |
| 2025-07-15 | 2.170 | 2.450 | 2.170 | 2.380 | 2.380 | 2,126,000 |
| 2025-07-14 | 2.120 | 2.190 | 2.120 | 2.160 | 2.160 | 355,500 |
| 2025-07-11 | 2.150 | 2.190 | 2.110 | 2.110 | 2.110 | 545,940 |
| 2025-07-10 | 2.180 | 2.220 | 2.100 | 2.220 | 2.220 | 946,500 |
| 2025-07-09 | 2.300 | 2.300 | 2.180 | 2.180 | 2.180 | 562,000 |
| 2025-07-08 | 2.230 | 2.300 | 2.150 | 2.300 | 2.300 | 844,500 |
| 2025-07-07 | 2.290 | 2.290 | 2.210 | 2.280 | 2.280 | 386,500 |
| 2025-07-04 | 2.250 | 2.270 | 2.180 | 2.270 | 2.270 | 503,500 |
| 2025-07-03 | 2.190 | 2.280 | 2.190 | 2.250 | 2.250 | 1,328,000 |
| 2025-07-02 | 2.090 | 2.200 | 2.090 | 2.190 | 2.190 | 564,000 |
| 2025-06-30 | 2.080 | 2.140 | 2.050 | 2.130 | 2.130 | 743,000 |
| 2025-06-27 | 2.100 | 2.110 | 2.050 | 2.100 | 2.100 | 1,601,000 |
| 2025-06-26 | 2.060 | 2.100 | 2.000 | 2.100 | 2.100 | 852,000 |
| 2025-06-25 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 798,500 |
| 2025-06-24 | 1.990 | 2.050 | 1.970 | 2.000 | 2.000 | 800,000 |
| 2025-06-23 | 2.000 | 2.000 | 1.890 | 1.970 | 1.970 | 292,000 |
| 2025-06-20 | 1.850 | 1.950 | 1.820 | 1.950 | 1.950 | 1,530,500 |
| 2025-06-19 | 1.840 | 1.890 | 1.800 | 1.800 | 1.800 | 330,000 |
| 2025-06-18 | 1.870 | 1.890 | 1.860 | 1.890 | 1.890 | 474,000 |
| 2025-06-17 | 1.860 | 1.880 | 1.800 | 1.870 | 1.870 | 489,000 |
| 2025-06-16 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 326,500 |
| 2025-06-13 | 1.830 | 1.830 | 1.770 | 1.810 | 1.810 | 88,000 |
| 2025-06-12 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 638,000 |
| 2025-06-11 | 1.760 | 1.820 | 1.760 | 1.760 | 1.760 | 683,500 |
| 2025-06-10 | 1.710 | 1.780 | 1.700 | 1.760 | 1.760 | 509,500 |
| 2025-06-09 | 1.680 | 1.770 | 1.670 | 1.760 | 1.760 | 508,500 |
| 2025-06-06 | 1.750 | 1.800 | 1.660 | 1.750 | 1.750 | 405,500 |
| 2025-06-05 | 1.750 | 1.790 | 1.730 | 1.730 | 1.730 | 235,000 |
| 2025-06-04 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 222,000 |
| 2025-06-03 | 1.800 | 1.880 | 1.760 | 1.770 | 1.770 | 160,000 |
| 2025-06-02 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 52,500 |
| 2025-05-30 | 1.800 | 1.810 | 1.760 | 1.760 | 1.760 | 230,000 |
| 2025-05-29 | 1.820 | 1.860 | 1.800 | 1.800 | 1.800 | 401,500 |
| 2025-05-28 | 1.850 | 1.880 | 1.800 | 1.820 | 1.820 | 221,500 |
| 2025-05-27 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 125,500 |
| 2025-05-26 | 1.810 | 1.870 | 1.760 | 1.840 | 1.840 | 550,500 |
| 2025-05-23 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 312,500 |
| 2025-05-22 | 1.760 | 1.840 | 1.720 | 1.830 | 1.830 | 272,500 |
| 2025-05-21 | 1.810 | 1.880 | 1.760 | 1.760 | 1.760 | 250,500 |
| 2025-05-20 | 1.810 | 1.860 | 1.770 | 1.820 | 1.820 | 260,500 |
| 2025-05-19 | 1.760 | 1.820 | 1.750 | 1.810 | 1.810 | 131,000 |
| 2025-05-16 | 1.770 | 1.830 | 1.770 | 1.800 | 1.800 | 128,500 |
| 2025-05-15 | 1.770 | 1.810 | 1.750 | 1.800 | 1.800 | 125,000 |
| 2025-05-14 | 1.760 | 1.830 | 1.760 | 1.800 | 1.800 | 228,500 |
| 2025-05-13 | 1.830 | 1.840 | 1.760 | 1.760 | 1.760 | 493,500 |
| 2025-05-12 | 1.720 | 1.840 | 1.720 | 1.830 | 1.830 | 522,000 |
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.