Edianyun Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 500 |
| 2026-10-20 | 2.630 | 2.700 | 2.625 | 2.645 | 2.645 | 176,000 |
| 2026-10-16 | 2.800 | 2.800 | 2.625 | 2.625 | 2.625 | 10,500 |
| 2026-10-15 | 2.610 | 2.650 | 2.600 | 2.605 | 2.605 | 117,500 |
| 2026-10-14 | 2.640 | 2.675 | 2.640 | 2.645 | 2.645 | 51,000 |
| 2026-10-13 | 2.705 | 2.705 | 2.535 | 2.635 | 2.635 | 482,000 |
| 2026-10-12 | 2.700 | 2.730 | 2.655 | 2.705 | 2.705 | 77,000 |
| 2026-10-09 | 2.820 | 2.855 | 2.760 | 2.760 | 2.760 | 58,000 |
| 2026-10-08 | 2.830 | 2.850 | 2.720 | 2.850 | 2.850 | 92,500 |
| 2026-10-07 | 2.820 | 2.900 | 2.820 | 2.830 | 2.830 | 8,000 |
| 2026-10-06 | 2.900 | 2.900 | 2.815 | 2.815 | 2.815 | 9,000 |
| 2026-10-05 | 2.870 | 2.915 | 2.870 | 2.870 | 2.870 | 35,500 |
| 2026-10-02 | 2.860 | 2.880 | 2.820 | 2.870 | 2.870 | 30,500 |
| 2026-09-30 | 2.735 | 2.950 | 2.730 | 2.950 | 2.950 | 47,650 |
| 2026-09-29 | 2.605 | 2.800 | 2.605 | 2.735 | 2.735 | 99,000 |
| 2026-09-28 | 2.720 | 2.750 | 2.500 | 2.605 | 2.605 | 21,000 |
| 2026-09-25 | 2.765 | 2.985 | 2.765 | 2.835 | 2.835 | 116,000 |
| 2026-09-24 | 2.765 | 2.985 | 2.765 | 2.835 | 2.835 | 116,000 |
| 2026-09-23 | 2.900 | 2.900 | 2.740 | 2.760 | 2.760 | 190,500 |
| 2026-09-22 | 3.015 | 3.020 | 2.880 | 2.905 | 2.905 | 145,500 |
| 2026-09-21 | 3.015 | 3.090 | 2.990 | 3.000 | 3.000 | 145,000 |
| 2026-09-18 | 3.100 | 3.120 | 3.010 | 3.010 | 3.010 | 92,687 |
| 2026-09-17 | 3.000 | 3.115 | 2.950 | 3.100 | 3.100 | 162,500 |
| 2026-09-16 | 3.195 | 3.200 | 3.010 | 3.010 | 3.010 | 128,963 |
| 2026-09-15 | 3.235 | 3.235 | 3.000 | 3.055 | 3.055 | 253,500 |
| 2026-09-14 | 3.160 | 3.240 | 3.140 | 3.140 | 3.140 | 72,000 |
| 2026-09-11 | 3.135 | 3.235 | 3.125 | 3.135 | 3.135 | 58,000 |
| 2026-09-10 | 3.220 | 3.220 | 3.100 | 3.135 | 3.135 | 310,000 |
| 2026-09-09 | 3.195 | 3.325 | 3.125 | 3.225 | 3.225 | 272,500 |
| 2026-09-08 | 3.100 | 3.255 | 3.100 | 3.140 | 3.140 | 140,500 |
| 2026-09-07 | 3.300 | 3.340 | 3.155 | 3.285 | 3.285 | 145,000 |
| 2026-09-04 | 3.170 | 3.385 | 3.105 | 3.250 | 3.250 | 322,000 |
| 2026-09-03 | 3.300 | 3.300 | 3.070 | 3.170 | 3.170 | 227,000 |
| 2026-09-02 | 3.260 | 3.370 | 3.200 | 3.280 | 3.280 | 127,500 |
| 2026-09-01 | 3.460 | 3.535 | 3.300 | 3.320 | 3.320 | 347,500 |
| 2026-08-31 | 3.610 | 3.645 | 3.325 | 3.440 | 3.440 | 688,000 |
| 2026-08-28 | 3.740 | 3.905 | 3.580 | 3.750 | 3.750 | 459,000 |
| 2026-08-27 | 4.580 | 4.600 | 3.500 | 3.730 | 3.730 | 1,064,000 |
| 2026-08-26 | 4.260 | 4.395 | 4.110 | 4.270 | 4.270 | 529,500 |
| 2026-08-25 | 4.480 | 4.560 | 4.205 | 4.400 | 4.400 | 750,376 |
| 2026-08-24 | 4.320 | 4.585 | 3.950 | 4.480 | 4.480 | 1,130,250 |
| 2026-08-21 | 4.185 | 4.600 | 3.900 | 4.320 | 4.320 | 3,028,514 |
| 2026-08-20 | 3.630 | 4.250 | 3.500 | 4.250 | 4.250 | 4,165,650 |
| 2026-08-19 | 3.520 | 3.640 | 3.475 | 3.630 | 3.630 | 579,000 |
| 2026-08-18 | 3.645 | 3.645 | 3.510 | 3.515 | 3.515 | 60,000 |
| 2026-08-17 | 3.595 | 3.740 | 3.450 | 3.740 | 3.740 | 514,500 |
| 2026-08-14 | 3.460 | 3.495 | 3.450 | 3.450 | 3.450 | 16,000 |
| 2026-08-13 | 3.500 | 3.515 | 3.410 | 3.450 | 3.450 | 86,000 |
| 2026-08-12 | 3.500 | 3.560 | 3.470 | 3.490 | 3.490 | 73,000 |
| 2026-08-11 | 3.390 | 3.495 | 3.390 | 3.465 | 3.465 | 302,000 |
| 2026-08-10 | 3.395 | 3.470 | 3.275 | 3.420 | 3.420 | 154,000 |
| 2026-08-07 | 3.365 | 3.420 | 3.300 | 3.300 | 3.300 | 88,000 |
| 2026-08-06 | 3.210 | 3.365 | 3.195 | 3.270 | 3.270 | 168,000 |
| 2026-08-05 | 3.200 | 3.285 | 3.180 | 3.210 | 3.210 | 200,000 |
| 2026-08-04 | 3.320 | 3.325 | 3.180 | 3.240 | 3.240 | 173,500 |
| 2026-08-03 | 3.370 | 3.380 | 3.280 | 3.300 | 3.300 | 129,500 |
| 2026-07-31 | 3.190 | 3.400 | 3.180 | 3.370 | 3.370 | 525,000 |
| 2026-07-30 | 3.250 | 3.300 | 3.120 | 3.180 | 3.180 | 128,000 |
| 2026-07-29 | 3.140 | 3.240 | 3.100 | 3.200 | 3.200 | 241,300 |
| 2026-07-28 | 3.230 | 3.390 | 3.130 | 3.160 | 3.160 | 490,400 |
Page 1 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.