Edensoft Holdings Limited (HKG:1147)
Hong Kong · Delayed Price · Currency is HKD 0.1260
-0.0010 (-0.79%)
Sep 25, 2026, 3:58 PM HKT
Edensoft Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 5,910,000 |
| Sep 24, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 27.00% | 61,573,675 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 2,420,000 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 420,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 750,000 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 1,880,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 340,000 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 760,000 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 660,000 |
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 1,800,000 |
| Sep 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 1,740,000 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 870,000 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 1,980,000 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 640,000 |
| Sep 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 2,100,000 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 430,000 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 1,020,000 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,870,000 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,010,000 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.26% | 6,130,000 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 1,560,000 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 450,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 2,310,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 530,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 760,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 250,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| Aug 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 990,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 1,040,000 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 340,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 530,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 990,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 30,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 1,030,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 370,000 |
| Aug 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.74% | 980,000 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,520,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 650,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.84% | 2,110,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 1,030,000 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 80,000 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 900,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 30,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 660,000 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.27% | 960,000 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 520,000 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 590,000 |