Enterprise Development Holdings Limited (1808.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.490 | 2.490 | 2.290 | 2.420 | 2.420 | 130,230 |
| 02 May 2024 | 2.400 | 2.450 | 2.230 | 2.440 | 2.440 | 280,875 |
| 30 Apr 2024 | 2.270 | 2.330 | 2.200 | 2.210 | 2.210 | 354,010 |
| 29 Apr 2024 | 2.220 | 2.350 | 2.200 | 2.350 | 2.350 | 73,050 |
| 26 Apr 2024 | 2.300 | 2.300 | 2.170 | 2.220 | 2.220 | 449,700 |
| 25 Apr 2024 | 2.200 | 2.200 | 2.150 | 2.200 | 2.200 | 83,000 |
| 24 Apr 2024 | 2.200 | 2.230 | 2.170 | 2.230 | 2.230 | 58,000 |
| 23 Apr 2024 | 2.250 | 2.250 | 2.100 | 2.190 | 2.190 | 215,002 |
| 22 Apr 2024 | 2.080 | 2.250 | 2.080 | 2.250 | 2.250 | 192,000 |
| 19 Apr 2024 | 2.070 | 2.090 | 2.010 | 2.080 | 2.080 | 209,100 |
| 18 Apr 2024 | 2.070 | 2.160 | 2.050 | 2.100 | 2.100 | 108,500 |
| 17 Apr 2024 | 2.090 | 2.100 | 2.020 | 2.100 | 2.100 | 169,000 |
| 16 Apr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 4,010 |
| 15 Apr 2024 | 2.070 | 2.160 | 2.040 | 2.160 | 2.160 | 78,375 |
| 12 Apr 2024 | 2.190 | 2.190 | 2.080 | 2.080 | 2.080 | 22,000 |
| 11 Apr 2024 | 2.110 | 2.110 | 2.030 | 2.100 | 2.100 | 222,200 |
| 10 Apr 2024 | 2.110 | 2.160 | 2.070 | 2.160 | 2.160 | 176,000 |
| 09 Apr 2024 | 2.400 | 2.400 | 2.080 | 2.170 | 2.170 | 260,050 |
| 08 Apr 2024 | 2.380 | 2.380 | 2.100 | 2.210 | 2.210 | 263,500 |
| 05 Apr 2024 | 2.100 | 2.190 | 2.100 | 2.180 | 2.180 | 8,000 |
| 03 Apr 2024 | 2.030 | 2.100 | 1.920 | 2.100 | 2.100 | 424,500 |
| 02 Apr 2024 | 1.990 | 2.060 | 1.960 | 2.060 | 2.060 | 184,010 |
| 28 Mar 2024 | 2.400 | 2.400 | 1.800 | 1.990 | 1.990 | 464,010 |
| 27 Mar 2024 | 2.240 | 2.250 | 2.190 | 2.210 | 2.210 | 160,000 |
| 26 Mar 2024 | 2.160 | 2.240 | 2.140 | 2.240 | 2.240 | 213,000 |
| 25 Mar 2024 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 46,000 |
| 22 Mar 2024 | 2.090 | 2.170 | 2.090 | 2.170 | 2.170 | 122,000 |
| 21 Mar 2024 | 2.120 | 2.120 | 2.090 | 2.120 | 2.120 | 47,745 |
| 20 Mar 2024 | 2.100 | 2.130 | 2.050 | 2.130 | 2.130 | 210,500 |
| 19 Mar 2024 | 2.180 | 2.180 | 2.010 | 2.050 | 2.050 | 243,300 |
| 18 Mar 2024 | 1.940 | 2.060 | 1.920 | 2.030 | 2.030 | 282,910 |
| 15 Mar 2024 | 1.800 | 1.950 | 1.800 | 1.920 | 1.920 | 252,000 |
| 14 Mar 2024 | 1.950 | 1.950 | 1.840 | 1.870 | 1.870 | 636,000 |
| 13 Mar 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 12 Mar 2024 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 84,010 |
| 11 Mar 2024 | 1.860 | 1.950 | 1.860 | 1.930 | 1.930 | 223,000 |
| 08 Mar 2024 | 1.820 | 1.880 | 1.680 | 1.880 | 1.880 | 286,200 |
| 07 Mar 2024 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 86,500 |
| 06 Mar 2024 | 1.910 | 1.930 | 1.810 | 1.920 | 1.920 | 211,900 |
| 05 Mar 2024 | 1.840 | 1.950 | 1.840 | 1.920 | 1.920 | 594,825 |
| 04 Mar 2024 | 1.820 | 1.950 | 1.800 | 1.880 | 1.880 | 156,450 |
| 01 Mar 2024 | 1.680 | 1.830 | 1.680 | 1.790 | 1.790 | 534,362 |
| 29 Feb 2024 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 506,250 |
| 28 Feb 2024 | 1.580 | 1.610 | 1.580 | 1.590 | 1.590 | 126,300 |
| 27 Feb 2024 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 836,900 |
| 26 Feb 2024 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 334,625 |
| 23 Feb 2024 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 130,200 |
| 22 Feb 2024 | 1.340 | 1.510 | 1.340 | 1.480 | 1.480 | 1,432,426 |
| 21 Feb 2024 | 1.220 | 1.400 | 1.220 | 1.400 | 1.400 | 728,000 |
| 20 Feb 2024 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 140,000 |
| 19 Feb 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| 16 Feb 2024 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 242,000 |
| 15 Feb 2024 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 100,000 |
| 14 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 09 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 08 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 07 Feb 2024 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 342,000 |
| 06 Feb 2024 | 1.220 | 1.310 | 1.200 | 1.310 | 1.310 | 46,000 |
| 05 Feb 2024 | 1.220 | 1.320 | 1.220 | 1.290 | 1.290 | 175,600 |
| 02 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 01 Feb 2024 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 100,000 |
| 31 Jan 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| 30 Jan 2024 | 1.190 | 1.310 | 1.190 | 1.230 | 1.230 | 300,000 |
| 29 Jan 2024 | 1.430 | 1.450 | 1.300 | 1.300 | 1.300 | 87,000 |
| 26 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| 25 Jan 2024 | 1.170 | 1.420 | 1.140 | 1.240 | 1.240 | 151,000 |
| 24 Jan 2024 | 1.200 | 1.290 | 1.170 | 1.290 | 1.290 | 78,000 |
| 23 Jan 2024 | 1.340 | 1.340 | 1.200 | 1.200 | 1.200 | 108,000 |
| 22 Jan 2024 | 1.110 | 1.380 | 1.110 | 1.160 | 1.160 | 214,000 |
| 19 Jan 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 150,000 |
| 18 Jan 2024 | 1.290 | 1.390 | 1.220 | 1.230 | 1.230 | 328,050 |
| 17 Jan 2024 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 17,500 |
| 16 Jan 2024 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 90,000 |
| 15 Jan 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 12 Jan 2024 | 1.270 | 1.390 | 1.220 | 1.270 | 1.270 | 384,000 |
| 11 Jan 2024 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 404,000 |
| 10 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 09 Jan 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 140,000 |
| 08 Jan 2024 | 1.320 | 1.390 | 1.300 | 1.340 | 1.340 | 104,000 |
| 05 Jan 2024 | 1.340 | 1.340 | 1.310 | 1.360 | 1.360 | 92,010 |
| 04 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 03 Jan 2024 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 94,000 |
| 02 Jan 2024 | 1.420 | 1.420 | 1.330 | 1.370 | 1.370 | 164,000 |
| 29 Dec 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 28 Dec 2023 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 410,000 |
| 27 Dec 2023 | 1.270 | 1.440 | 1.260 | 1.350 | 1.350 | 1,232,000 |
| 22 Dec 2023 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 124,000 |
| 21 Dec 2023 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 90,500 |
| 20 Dec 2023 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 43,500 |
| 19 Dec 2023 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 28,000 |
| 18 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,050 |
| 15 Dec 2023 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 64,010 |
| 14 Dec 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 13 Dec 2023 | 1.380 | 1.430 | 1.350 | 1.430 | 1.430 | 180,000 |
| 12 Dec 2023 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 208,160 |
| 11 Dec 2023 | 1.310 | 1.420 | 1.310 | 1.420 | 1.420 | 90,210 |
| 08 Dec 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 07 Dec 2023 | 1.400 | 1.440 | 1.350 | 1.350 | 1.350 | 390,000 |
| 06 Dec 2023 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 124,000 |
| 05 Dec 2023 | 1.360 | 1.440 | 1.350 | 1.350 | 1.350 | 466,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.