EDA Group Holdings Limited (HKG:2505)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0400 (-4.04%)
Mar 11, 2026, 11:49 AM HKT
EDA Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 178,000 |
| Mar 9, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 46,000 |
| Mar 6, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 25,000 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | - | 69,000 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.91 | 0.99 | 0.99 | -1.00% | 68,000 |
| Mar 3, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 4.17% | 41,000 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -4.00% | 41,000 |
| Feb 27, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 126,000 |
| Feb 26, 2026 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | - | 190,000 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -2.75% | 229,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 113,000 |
| Feb 23, 2026 | 1.19 | 1.29 | 1.07 | 1.09 | 1.09 | -8.40% | 200,000 |
| Feb 20, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 24,007 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,000 |
| Feb 12, 2026 | 1.27 | 1.33 | 1.21 | 1.22 | 1.22 | -4.69% | 145,000 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.28 | 0.79% | 10,000 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 6,000 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 101,000 |
| Feb 6, 2026 | 1.28 | 1.42 | 1.15 | 1.22 | 1.22 | -8.27% | 414,000 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -3.62% | 327,000 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 19,000 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 63,000 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 27,000 |
| Jan 29, 2026 | 1.45 | 1.57 | 1.41 | 1.44 | 1.44 | -0.69% | 20,000 |
| 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 | - | - |