Edianyun Limited (HKG:2416)
Hong Kong · Delayed Price · Currency is HKD 3.490
+0.025 (0.72%)
Aug 12, 2026, 4:08 PM HKT
Edianyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.50 | 3.56 | 3.47 | 3.49 | 3.49 | 0.72% | 73,000 |
| Aug 11, 2026 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | 1.32% | 302,000 |
| Aug 10, 2026 | 3.40 | 3.47 | 3.28 | 3.42 | 3.42 | 3.64% | 154,000 |
| Aug 7, 2026 | 3.37 | 3.42 | 3.30 | 3.30 | 3.30 | 0.92% | 88,000 |
| Aug 6, 2026 | 3.21 | 3.37 | 3.20 | 3.27 | 3.27 | 1.87% | 168,000 |
| Aug 5, 2026 | 3.20 | 3.29 | 3.18 | 3.21 | 3.21 | -0.93% | 200,000 |
| Aug 4, 2026 | 3.32 | 3.33 | 3.18 | 3.24 | 3.24 | -1.82% | 173,500 |
| Aug 3, 2026 | 3.37 | 3.38 | 3.28 | 3.30 | 3.30 | -2.08% | 129,500 |
| Jul 31, 2026 | 3.19 | 3.40 | 3.18 | 3.37 | 3.37 | 5.97% | 525,000 |
| Jul 30, 2026 | 3.25 | 3.30 | 3.12 | 3.18 | 3.18 | -0.63% | 128,000 |
| Jul 29, 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | 1.27% | 241,300 |
| Jul 28, 2026 | 3.23 | 3.39 | 3.13 | 3.16 | 3.16 | -2.47% | 490,400 |
| Jul 27, 2026 | 3.80 | 3.95 | 3.23 | 3.24 | 3.24 | -14.74% | 1,193,000 |
| Jul 24, 2026 | 3.40 | 3.91 | 3.40 | 3.80 | 3.80 | 11.11% | 1,363,058 |
| Jul 23, 2026 | 3.22 | 3.48 | 3.22 | 3.42 | 3.42 | 4.59% | 1,088,000 |
| Jul 22, 2026 | 3.38 | 3.45 | 3.16 | 3.27 | 3.27 | -3.54% | 2,627,000 |
| Jul 21, 2026 | 3.02 | 3.43 | 3.02 | 3.39 | 3.39 | 3.35% | 636,500 |
| Jul 20, 2026 | 3.38 | 3.38 | 3.07 | 3.28 | 3.28 | -0.91% | 280,000 |
| Jul 17, 2026 | 3.25 | 3.33 | 3.24 | 3.31 | 3.31 | 1.53% | 354,000 |
| Jul 16, 2026 | 3.28 | 3.32 | 3.18 | 3.26 | 3.26 | 1.87% | 104,500 |
| Jul 15, 2026 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | - | 60,500 |
| Jul 14, 2026 | 3.10 | 3.20 | 3.01 | 3.20 | 3.20 | 2.89% | 486,430 |
| Jul 13, 2026 | 2.97 | 3.14 | 2.96 | 3.11 | 3.11 | 3.67% | 455,500 |
| Jul 10, 2026 | 2.99 | 3.04 | 2.94 | 3.00 | 3.00 | 2.74% | 421,000 |
| Jul 9, 2026 | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | -0.68% | 606,000 |
| Jul 8, 2026 | 2.87 | 3.02 | 2.81 | 2.94 | 2.94 | 2.08% | 254,000 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.79 | 2.88 | 2.88 | -4.00% | 379,500 |
| Jul 6, 2026 | 3.05 | 3.12 | 3.00 | 3.00 | 3.00 | -0.33% | 5,654,000 |
| Jul 3, 2026 | 2.99 | 3.14 | 2.99 | 3.01 | 3.01 | 2.38% | 8,919,500 |
| Jul 2, 2026 | 2.99 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 202,000 |
| Jun 30, 2026 | 2.99 | 3.00 | 2.74 | 3.00 | 3.00 | 0.33% | 461,000 |
| Jun 29, 2026 | 2.74 | 2.99 | 2.57 | 2.99 | 2.99 | 9.12% | 701,000 |
| Jun 26, 2026 | 2.62 | 2.79 | 2.46 | 2.74 | 2.74 | 3.01% | 685,500 |
| Jun 25, 2026 | 2.70 | 2.73 | 2.60 | 2.66 | 2.66 | -4.66% | 130,000 |
| Jun 24, 2026 | 2.84 | 3.01 | 2.72 | 2.79 | 2.79 | -1.76% | 240,500 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.33% | 443,500 |
| Jun 22, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -5.06% | 420,000 |
| Jun 18, 2026 | 3.16 | 3.24 | 3.09 | 3.16 | 3.16 | 1.28% | 151,000 |
| Jun 17, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | - | 131,000 |
| Jun 16, 2026 | 3.25 | 3.27 | 3.12 | 3.12 | 3.12 | -6.31% | 291,000 |
| Jun 15, 2026 | 3.12 | 3.46 | 2.99 | 3.33 | 3.33 | 12.50% | 10,328,000 |
| Jun 12, 2026 | 2.94 | 3.09 | 2.93 | 2.96 | 2.96 | 0.68% | 266,500 |
| Jun 11, 2026 | 2.98 | 3.07 | 2.93 | 2.94 | 2.94 | -4.23% | 584,000 |
| Jun 10, 2026 | 3.04 | 3.14 | 2.97 | 3.07 | 3.07 | - | 279,000 |
| Jun 9, 2026 | 2.97 | 3.08 | 2.95 | 3.07 | 3.07 | 0.99% | 105,500 |
| Jun 8, 2026 | 3.00 | 3.04 | 2.90 | 3.04 | 3.04 | 1.00% | 271,000 |
| Jun 5, 2026 | 3.23 | 3.23 | 3.00 | 3.01 | 3.01 | -7.38% | 561,500 |
| Jun 4, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | 2.52% | 179,500 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.04 | 3.17 | 3.17 | -4.52% | 734,000 |
| Jun 2, 2026 | 3.23 | 3.42 | 3.23 | 3.32 | 3.32 | 2.79% | 867,000 |