Edianyun Limited (HKG:2416)
Hong Kong · Delayed Price · Currency is HKD 3.180
-0.140 (-4.22%)
Jun 3, 2026, 1:29 PM HKT
Edianyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.23 | 3.42 | 3.23 | 3.32 | 3.32 | 2.79% | 867,000 |
| Jun 1, 2026 | 3.20 | 3.40 | 3.04 | 3.23 | 3.23 | 2.22% | 1,476,000 |
| May 29, 2026 | 3.05 | 3.20 | 2.70 | 3.16 | 3.16 | 5.69% | 4,458,000 |
| May 28, 2026 | 3.03 | 3.10 | 2.98 | 2.99 | 2.99 | -1.32% | 1,029,500 |
| May 27, 2026 | 3.31 | 3.45 | 3.02 | 3.03 | 3.03 | -8.46% | 859,000 |
| May 26, 2026 | 3.35 | 3.53 | 3.29 | 3.31 | 3.31 | -4.06% | 514,500 |
| May 22, 2026 | 3.34 | 3.54 | 3.34 | 3.45 | 3.45 | 1.47% | 522,000 |
| May 21, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -4.23% | 445,000 |
| May 20, 2026 | 3.45 | 3.62 | 3.37 | 3.55 | 3.55 | -1.11% | 967,000 |
| May 19, 2026 | 3.56 | 3.62 | 3.48 | 3.59 | 3.59 | 0.84% | 278,000 |
| May 18, 2026 | 3.61 | 3.79 | 3.53 | 3.56 | 3.56 | -2.47% | 301,000 |
| May 15, 2026 | 3.89 | 3.90 | 3.65 | 3.65 | 3.65 | -7.36% | 543,500 |
| May 14, 2026 | 4.00 | 4.06 | 3.94 | 3.94 | 3.94 | - | 553,000 |
| May 13, 2026 | 4.04 | 4.24 | 3.93 | 3.94 | 3.94 | -6.19% | 624,500 |
| May 12, 2026 | 4.37 | 4.37 | 4.03 | 4.20 | 4.20 | -4.33% | 839,000 |
| May 11, 2026 | 4.60 | 4.66 | 4.36 | 4.39 | 4.39 | -4.57% | 1,072,500 |
| May 8, 2026 | 4.78 | 4.78 | 4.55 | 4.60 | 4.60 | -3.77% | 632,500 |
| May 7, 2026 | 5.00 | 5.01 | 4.69 | 4.78 | 4.78 | -3.82% | 1,388,440 |
| May 6, 2026 | 4.70 | 4.97 | 4.45 | 4.97 | 4.97 | 5.74% | 2,679,000 |
| May 5, 2026 | 3.95 | 4.71 | 3.80 | 4.70 | 4.70 | 19.29% | 2,553,500 |
| May 4, 2026 | 4.03 | 4.37 | 3.76 | 3.94 | 3.94 | -5.06% | 1,100,500 |
| Apr 30, 2026 | 3.91 | 4.34 | 3.91 | 4.15 | 4.15 | 6.14% | 1,290,500 |
| Apr 29, 2026 | 4.61 | 4.69 | 3.91 | 3.91 | 3.91 | -15.91% | 3,337,500 |
| Apr 28, 2026 | 4.78 | 4.90 | 4.57 | 4.65 | 4.65 | -6.25% | 1,668,500 |
| Apr 27, 2026 | 5.02 | 5.08 | 4.58 | 4.96 | 4.96 | -0.80% | 1,398,000 |
| Apr 24, 2026 | 4.90 | 5.07 | 4.75 | 5.00 | 5.00 | 4.60% | 1,939,500 |
| Apr 23, 2026 | 5.00 | 5.02 | 4.71 | 4.78 | 4.78 | -4.40% | 1,645,000 |
| Apr 22, 2026 | 5.00 | 5.58 | 4.75 | 5.00 | 5.00 | 0.40% | 4,177,700 |
| Apr 21, 2026 | 5.16 | 5.23 | 4.60 | 4.98 | 4.98 | 1.22% | 5,228,974 |
| Apr 20, 2026 | 4.28 | 5.80 | 4.26 | 4.92 | 4.92 | 21.18% | 21,270,349 |
| Apr 17, 2026 | 3.50 | 4.20 | 3.24 | 4.06 | 4.06 | 16.00% | 5,854,500 |
| Apr 16, 2026 | 3.22 | 3.65 | 3.22 | 3.50 | 3.50 | 11.11% | 3,916,960 |
| Apr 15, 2026 | 2.94 | 3.18 | 2.94 | 3.15 | 3.15 | 6.78% | 989,500 |
| Apr 14, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | 0.34% | 587,500 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.85 | 2.94 | 2.94 | 1.73% | 350,000 |
| Apr 10, 2026 | 2.84 | 2.98 | 2.84 | 2.89 | 2.89 | - | 190,150 |
| Apr 9, 2026 | 2.87 | 2.90 | 2.78 | 2.89 | 2.89 | 0.70% | 261,000 |
| Apr 8, 2026 | 2.63 | 3.06 | 2.63 | 2.87 | 2.87 | -1.37% | 291,500 |
| Apr 2, 2026 | 2.89 | 2.98 | 2.89 | 2.91 | 2.91 | 0.34% | 134,500 |
| Apr 1, 2026 | 2.98 | 3.00 | 2.87 | 2.90 | 2.90 | - | 643,000 |
| Mar 31, 2026 | 3.00 | 3.08 | 2.63 | 2.90 | 2.90 | -3.33% | 874,500 |
| Mar 30, 2026 | 2.95 | 3.10 | 2.93 | 3.00 | 3.00 | 1.69% | 1,770,368 |
| Mar 27, 2026 | 2.64 | 2.95 | 2.64 | 2.95 | 2.95 | 8.86% | 950,500 |
| Mar 26, 2026 | 2.69 | 2.75 | 2.64 | 2.71 | 2.71 | 0.74% | 435,000 |
| Mar 25, 2026 | 2.58 | 2.69 | 2.58 | 2.69 | 2.69 | 4.26% | 234,500 |
| Mar 24, 2026 | 2.44 | 2.60 | 2.42 | 2.58 | 2.58 | 4.88% | 133,000 |
| Mar 23, 2026 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -0.40% | 178,000 |
| Mar 20, 2026 | 2.61 | 2.61 | 2.47 | 2.47 | 2.47 | -5.36% | 70,000 |
| Mar 19, 2026 | 2.62 | 2.65 | 2.61 | 2.61 | 2.61 | -2.25% | 59,500 |
| Mar 18, 2026 | 2.68 | 2.70 | 2.59 | 2.67 | 2.67 | - | 22,000 |