Edensoft Holdings Limited (HKG:1147)
Hong Kong · Delayed Price · Currency is HKD 0.1180
+0.0030 (2.61%)
Mar 13, 2026, 3:59 PM HKT
Edensoft Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 480,000 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 8,490,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.28% | 2,430,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.02% | 610,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 1,100,000 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 1,730,000 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 4,990,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 4,710,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.86% | 3,690,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -18.31% | 10,730,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.65% | 8,360,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.52% | 56,870,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.84% | 11,380,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 1,030,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.40% | 5,030,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 440,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 10,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | 3,100,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.23% | 4,240,000 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 4,370,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 740,000 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 1,260,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.76% | 870,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 490,000 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.67% | 1,210,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 1,620,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.15% | 3,660,000 |
| 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 |