Edensoft Holdings Limited (HKG:1147)
Hong Kong · Delayed Price · Currency is HKD 0.1390
-0.0040 (-2.80%)
Jun 3, 2026, 2:35 PM HKT
Edensoft Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.67% | 2,560,000 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 1,700,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 2,200,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | 4,630,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 5,270,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 8,630,000 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 4,080,000 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.52% | 15,290,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 7,160,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 6,450,000 |
| May 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.09% | 14,110,000 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.85% | 12,380,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.73% | 4,960,000 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.51% | 8,810,000 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 8,030,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.09% | 4,420,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 7,290,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 9,480,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,830,000 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 6,580,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 9,360,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 8,610,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 10,220,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 5,140,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,420,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | 2,580,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 1,140,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,560,000 |
| Apr 21, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.79% | 11,735,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.31% | 5,960,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 4,820,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 1,860,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 6,330,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 430,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 310,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 1,960,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,170,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,500,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,290,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 3,420,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.93% | 3,950,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 2,080,000 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.80% | 3,090,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 870,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 4,140,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 5,040,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.51% | 6,260,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.11% | 9,690,000 |
| Mar 19, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | 18.33% | 73,120,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 2,050,000 |