Enterprise Development Holdings Limited (HKG:1808)
Hong Kong · Delayed Price · Currency is HKD 1.765
+0.075 (4.44%)
Sep 30, 2026, 3:12 PM HKT
HKG:1808 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.88 | 1.90 | 1.76 | 1.77 | 1.77 | 4.44% | 22,000 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -6.11% | 68,000 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 23, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 6,720 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 2,000 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 8,000 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.70% | 13,310 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.86% | 68,000 |
| Sep 15, 2026 | 1.91 | 1.91 | 1.90 | 1.89 | 1.89 | -1.31% | 14,200 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -4.26% | 48,000 |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.37% | - |
| Sep 10, 2026 | 2.20 | 2.20 | 1.93 | 1.93 | 1.93 | -0.52% | 18,000 |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.94 | 1.94 | -11.01% | 36,250 |
| Sep 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.63% | 14,260 |
| Sep 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.66% | 10,000 |
| Sep 3, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 2, 2026 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | - | 58,000 |
| Sep 1, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 2.93% | 146,000 |
| Aug 31, 2026 | 2.07 | 2.07 | 1.96 | 2.05 | 2.05 | 13.89% | 118,000 |
| Aug 28, 2026 | 1.81 | 1.90 | 1.80 | 1.80 | 1.80 | -9.55% | 137,500 |
| Aug 27, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 50,000 |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 5,000 |
| Aug 25, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | 44,500 |
| Aug 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | 360 |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 18,150 |
| Aug 20, 2026 | 2.20 | 2.25 | 2.02 | 2.02 | 2.02 | -3.81% | 275,000 |
| Aug 19, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -11.58% | 9,300 |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 12.29% | 2,200 |
| Aug 14, 2026 | 2.38 | 2.42 | 2.00 | 2.12 | 2.12 | -2.98% | 40,000 |
| Aug 13, 2026 | 2.20 | 2.20 | 1.89 | 2.18 | 2.18 | -0.91% | 30,000 |
| Aug 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.30% | 2,000 |
| Aug 11, 2026 | 2.28 | 2.28 | 2.20 | 2.28 | 2.28 | 0.89% | 6,000 |
| Aug 10, 2026 | 2.43 | 2.62 | 2.26 | 2.26 | 2.26 | -5.25% | 91,000 |
| Aug 7, 2026 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | -11.85% | 9,500 |
| Aug 6, 2026 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | 7.78% | 42,000 |
| Aug 5, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 100 |
| Aug 4, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Aug 3, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | -3.65% | 4,010 |
| Jul 31, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 4.00% | 216,000 |
| Jul 30, 2026 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | 13.64% | 42,000 |
| Jul 29, 2026 | 1.96 | 2.20 | 1.83 | 2.20 | 2.20 | 5.77% | 134,000 |
| Jul 28, 2026 | 2.41 | 2.41 | 2.08 | 2.08 | 2.08 | -13.69% | 60,650 |
| Jul 27, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 24, 2026 | 2.45 | 2.45 | 2.28 | 2.41 | 2.41 | -2.82% | 26,050 |
| Jul 23, 2026 | 2.55 | 2.55 | 2.39 | 2.48 | 2.48 | 5.08% | 128,000 |