EDA Group Holdings Limited (HKG:2505)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0100 (1.52%)
Oct 7, 2026, 3:57 PM HKT
EDA Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.61 | 0.67 | 0.54 | 0.67 | 0.67 | 1.52% | 153,000 |
| Oct 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4,000 |
| Oct 2, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 12,000 |
| Sep 30, 2026 | 0.66 | 0.67 | 0.61 | 0.66 | 0.66 | - | 28,000 |
| Sep 29, 2026 | 0.62 | 0.67 | 0.61 | 0.66 | 0.66 | -1.49% | 12,000 |
| Sep 28, 2026 | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 24,000 |
| Sep 25, 2026 | 0.60 | 0.70 | 0.60 | 0.66 | 0.66 | 3.13% | 132,000 |
| Sep 24, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -6.57% | 23,000 |
| Sep 23, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 10.48% | 54,000 |
| Sep 22, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -6.77% | 43,000 |
| Sep 21, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -6.34% | 17,000 |
| Sep 18, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 175,000 |
| Sep 17, 2026 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 4.41% | 50,000 |
| Sep 16, 2026 | 0.63 | 0.73 | 0.63 | 0.68 | 0.68 | 13.33% | 156,000 |
| Sep 15, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 41,000 |
| Sep 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 67,000 |
| Sep 10, 2026 | 0.54 | 0.65 | 0.54 | 0.62 | 0.62 | 16.98% | 290,000 |
| Sep 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 30,000 |
| Sep 8, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 7, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.93% | 31,000 |
| Sep 4, 2026 | 0.52 | 0.52 | 0.52 | 0.54 | 0.54 | -2.73% | 4,000 |
| Sep 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 60,000 |
| Sep 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 1, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -1.79% | 72,000 |
| Aug 31, 2026 | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | - | 23,000 |
| Aug 28, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -7.44% | 84,000 |
| Aug 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 1,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 80,000 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 19,000 |
| Aug 21, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 13,000 |
| Aug 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 5,000 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,004 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 35,000 |
| Aug 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 12,000 |
| Aug 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 11, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 24,000 |
| Aug 10, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 56,000 |
| Aug 7, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 3.03% | 41,000 |
| Aug 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 4, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 23,000 |
| Aug 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 20,000 |
| Jul 31, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 200,000 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.60 | 0.65 | 0.65 | -7.14% | 114,000 |
| Jul 29, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 5,000 |