Edensoft Holdings Limited (HKG:1147)
Hong Kong · Delayed Price · Currency is HKD 0.1640
0.00 (0.00%)
At close: Jan 30, 2026
Edensoft Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,610,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 5,910,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 3,880,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 4,800,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 4,060,000 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 2,520,000 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.38% | 3,020,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.78% | 5,780,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,190,000 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 1,360,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 740,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.55% | 3,650,000 |
| Jan 14, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.99% | 14,350,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 12,350,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,370,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 960,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 3,500,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 2,050,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.52% | 2,090,000 |
| Jan 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.40% | 3,530,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.66% | 4,990,000 |
| Dec 31, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 27.19% | 4,250,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,460,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.13% | 1,290,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.63% | 3,070,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 3,010,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 3,180,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.55% | 2,080,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 1,150,000 |
| Dec 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 430,000 |
| Dec 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 2,680,000 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 390,000 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 1,260,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 270,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 1,640,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 400,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 2,790,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 3,020,000 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.14% | 5,870,000 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,230,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 810,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 3,390,000 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 1,780,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 3,270,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.08% | 4,250,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,260,000 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | 1,450,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 610,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,750,000 |