Edianyun Limited (HKG:2416)
Hong Kong · Delayed Price · Currency is HKD 2.790
-0.045 (-1.59%)
Sep 24, 2026, 3:59 PM HKT
Edianyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.77 | 2.99 | 2.77 | 2.84 | 2.84 | 2.72% | 116,000 |
| Sep 23, 2026 | 2.90 | 2.90 | 2.74 | 2.76 | 2.76 | -4.99% | 190,500 |
| Sep 22, 2026 | 3.02 | 3.02 | 2.88 | 2.91 | 2.91 | -3.17% | 145,500 |
| Sep 21, 2026 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | -0.33% | 145,000 |
| Sep 18, 2026 | 3.10 | 3.12 | 3.01 | 3.01 | 3.01 | -2.90% | 92,687 |
| Sep 17, 2026 | 3.00 | 3.12 | 2.95 | 3.10 | 3.10 | 2.99% | 162,500 |
| Sep 16, 2026 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -1.47% | 128,963 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.00 | 3.06 | 3.06 | -2.71% | 253,500 |
| Sep 14, 2026 | 3.16 | 3.24 | 3.14 | 3.14 | 3.14 | 0.16% | 72,000 |
| Sep 11, 2026 | 3.14 | 3.24 | 3.13 | 3.14 | 3.14 | - | 58,000 |
| Sep 10, 2026 | 3.22 | 3.22 | 3.10 | 3.14 | 3.14 | -2.79% | 310,000 |
| Sep 9, 2026 | 3.20 | 3.33 | 3.13 | 3.23 | 3.23 | 2.71% | 272,500 |
| Sep 8, 2026 | 3.10 | 3.26 | 3.10 | 3.14 | 3.14 | -4.41% | 140,500 |
| Sep 7, 2026 | 3.30 | 3.34 | 3.16 | 3.29 | 3.29 | 1.08% | 145,000 |
| Sep 4, 2026 | 3.17 | 3.39 | 3.11 | 3.25 | 3.25 | 2.52% | 322,000 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.07 | 3.17 | 3.17 | -3.35% | 227,000 |
| Sep 2, 2026 | 3.26 | 3.37 | 3.20 | 3.28 | 3.28 | -1.20% | 127,500 |
| Sep 1, 2026 | 3.46 | 3.54 | 3.30 | 3.32 | 3.32 | -3.49% | 347,500 |
| Aug 31, 2026 | 3.61 | 3.65 | 3.33 | 3.44 | 3.44 | -8.27% | 688,000 |
| Aug 28, 2026 | 3.74 | 3.91 | 3.58 | 3.75 | 3.75 | 0.54% | 459,000 |
| Aug 27, 2026 | 4.58 | 4.60 | 3.50 | 3.73 | 3.73 | -12.65% | 1,064,000 |
| Aug 26, 2026 | 4.26 | 4.40 | 4.11 | 4.27 | 4.27 | -2.95% | 529,500 |
| Aug 25, 2026 | 4.48 | 4.56 | 4.21 | 4.40 | 4.40 | -1.79% | 750,376 |
| Aug 24, 2026 | 4.32 | 4.59 | 3.95 | 4.48 | 4.48 | 3.70% | 1,130,250 |
| Aug 21, 2026 | 4.19 | 4.60 | 3.90 | 4.32 | 4.32 | 1.65% | 3,028,514 |
| Aug 20, 2026 | 3.63 | 4.25 | 3.50 | 4.25 | 4.25 | 17.08% | 4,165,650 |
| Aug 19, 2026 | 3.52 | 3.64 | 3.48 | 3.63 | 3.63 | 3.27% | 579,000 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.51 | 3.52 | 3.52 | -6.02% | 60,000 |
| Aug 17, 2026 | 3.60 | 3.74 | 3.45 | 3.74 | 3.74 | 8.41% | 514,500 |
| Aug 14, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | 3.45 | - | 16,000 |
| Aug 13, 2026 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.15% | 86,000 |
| 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 |