EDA Group Holdings Limited (HKG:2505)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.010 (-0.69%)
Jan 29, 2026, 4:08 PM HKT
EDA Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.45 | 1.57 | 1.41 | 1.44 | - | -0.69% | 19,000 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 1,000 |
| Jan 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 22, 2026 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | 0.68% | 63,000 |
| Jan 21, 2026 | 1.46 | 1.47 | 1.40 | 1.46 | 1.46 | -3.31% | 96,000 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -8.48% | 60,000 |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.79% | 15,000 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.00% | 56,031 |
| Jan 15, 2026 | 1.62 | 1.75 | 1.54 | 1.75 | 1.75 | 6.06% | 62,000 |
| Jan 14, 2026 | 1.60 | 1.80 | 1.60 | 1.65 | 1.65 | 4.43% | 277,000 |
| Jan 13, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 7.48% | 219,000 |
| Jan 12, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 24,000 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 4,000 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 29,000 |
| Jan 7, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 4.96% | 33,000 |
| Jan 6, 2026 | 1.39 | 1.49 | 1.39 | 1.41 | 1.41 | 0.71% | 49,035 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.30 | 1.40 | 1.40 | -2.10% | 27,000 |
| Jan 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 17,000 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 10,000 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 7,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 19, 2025 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 3.50% | 27,000 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 16, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 44,000 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 17,291 |
| Dec 12, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 3,000 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,000 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,138 |
| Dec 9, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 110,000 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -1.36% | 122,000 |
| Dec 5, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | -0.68% | 34,000 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 43,000 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 120,000 |
| Dec 2, 2025 | 1.51 | 1.58 | 1.49 | 1.49 | 1.49 | -6.29% | 256,000 |
| Dec 1, 2025 | 1.53 | 1.64 | 1.50 | 1.59 | 1.59 | -3.05% | 177,000 |
| Nov 28, 2025 | 1.54 | 1.64 | 1.50 | 1.64 | 1.64 | 1.86% | 148,000 |
| Nov 27, 2025 | 1.53 | 1.65 | 1.50 | 1.61 | 1.61 | 5.23% | 238,000 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -6.71% | 44,000 |
| Nov 25, 2025 | 1.56 | 1.64 | 1.55 | 1.64 | 1.64 | 1.23% | 89,000 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | 4.52% | 237,000 |
| Nov 21, 2025 | 1.57 | 1.64 | 1.54 | 1.55 | 1.55 | -1.27% | 120,000 |
| Nov 20, 2025 | 1.52 | 1.58 | 1.50 | 1.57 | 1.57 | -1.26% | 88,000 |
| Nov 19, 2025 | 1.62 | 1.72 | 1.57 | 1.59 | 1.59 | -5.36% | 144,000 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 192,000 |