EDA Group Holdings Limited (HKG:2505)
Hong Kong · Delayed Price · Currency is HKD 0.8500
+0.0200 (2.41%)
May 14, 2026, 3:46 PM HKT
EDA Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 577,000 |
| May 13, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -5.68% | 682,000 |
| May 12, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 70,000 |
| May 11, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -6.19% | 508,000 |
| May 8, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 191,000 |
| May 7, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -1.04% | 397,000 |
| May 6, 2026 | 1.05 | 1.09 | 0.95 | 0.96 | 0.96 | -11.11% | 886,000 |
| May 5, 2026 | 1.18 | 1.20 | 1.07 | 1.08 | 1.08 | -8.47% | 355,000 |
| May 4, 2026 | 1.00 | 1.20 | 0.99 | 1.18 | 1.18 | 16.83% | 712,000 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 613,000 |
| Apr 29, 2026 | 0.94 | 1.30 | 0.94 | 1.06 | 1.06 | 13.98% | 4,215,000 |
| Apr 28, 2026 | 0.86 | 0.98 | 0.81 | 0.93 | 0.93 | 12.05% | 1,253,000 |
| Apr 27, 2026 | 0.78 | 0.85 | 0.70 | 0.83 | 0.83 | 13.70% | 2,225,000 |
| Apr 24, 2026 | 0.69 | 0.79 | 0.65 | 0.73 | 0.73 | 5.80% | 699,000 |
| Apr 23, 2026 | 0.63 | 0.70 | 0.61 | 0.69 | 0.69 | 9.52% | 1,044,000 |
| Apr 22, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 256,000 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 827,000 |
| Apr 20, 2026 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | -2.99% | 987,000 |
| Apr 17, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 831,000 |
| Apr 16, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 1,392,000 |
| Apr 15, 2026 | 0.69 | 0.75 | 0.65 | 0.67 | 0.67 | 1.52% | 2,596,000 |
| Apr 14, 2026 | 0.63 | 0.67 | 0.59 | 0.66 | 0.66 | 8.20% | 1,395,000 |
| Apr 13, 2026 | 0.67 | 0.77 | 0.57 | 0.61 | 0.61 | -8.96% | 4,673,000 |
| Apr 10, 2026 | 0.85 | 0.93 | 0.63 | 0.67 | 0.67 | -17.28% | 9,923,000 |
| Apr 9, 2026 | 0.43 | 0.85 | 0.43 | 0.81 | 0.81 | 88.37% | 14,040,000 |
| Apr 8, 2026 | 0.40 | 0.47 | 0.40 | 0.43 | 0.43 | 7.50% | 3,546,000 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.38 | 0.40 | 0.40 | -6.98% | 8,585,000 |
| Apr 1, 2026 | 0.40 | 0.45 | 0.36 | 0.43 | 0.43 | 17.81% | 18,655,000 |
| Mar 31, 2026 | 0.33 | 0.37 | 0.30 | 0.37 | 0.37 | 10.61% | 18,111,000 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.30 | 0.33 | 0.33 | -37.74% | 24,618,000 |
| Mar 27, 2026 | 0.60 | 0.63 | 0.49 | 0.53 | 0.53 | -11.67% | 2,592,000 |
| Mar 26, 2026 | 0.72 | 0.72 | 0.52 | 0.60 | 0.60 | -17.81% | 2,339,000 |
| Mar 25, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 340,000 |
| Mar 24, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 191,000 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.70% | 38,000 |
| Mar 20, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 203,000 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 165,000 |
| Mar 18, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 109,000 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -2.30% | 227,000 |
| Mar 16, 2026 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -5.43% | 368,000 |
| Mar 13, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | - | 154,000 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.86 | 0.92 | 0.92 | -8.00% | 690,000 |
| Mar 11, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 329,000 |
| 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 |