EDICO Holdings Limited (HKG:8450)
Hong Kong · Delayed Price · Currency is HKD 0.2360
+0.0020 (0.85%)
May 28, 2026, 3:59 PM HKT
EDICO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 4,640,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 420,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 4,430,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 3,940,000 |
| May 21, 2026 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 10.88% | 6,570,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.85% | 1,110,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.17% | 3,550,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.02% | 1,554,000 |
| May 15, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 7.55% | 460,000 |
| May 14, 2026 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -13.11% | 3,680,000 |
| May 13, 2026 | 0.20 | 0.32 | 0.20 | 0.31 | 0.31 | 64.86% | 23,140,000 |
| May 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 3,560,000 |
| May 11, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.23% | 2,560,000 |
| May 8, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -5.79% | 1,140,000 |
| May 7, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 3,050,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.23% | 780,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -7.39% | 16,530,000 |
| May 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.50% | 1,690,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 520,000 |
| Apr 29, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 7.33% | 1,990,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -9.05% | 1,550,000 |
| Apr 27, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 3.45% | 1,590,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.33% | 540,000 |
| Apr 23, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 3,000,000 |
| Apr 22, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.11% | 6,860,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.00% | 1,810,000 |
| Apr 20, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 5,900,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 300,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,380,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.90% | 530,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.67% | 110,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.67% | 2,120,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.76% | 1,520,000 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.21% | 440,000 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 180,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.84% | 250,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 11.38% | 440,000 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.91% | 3,030,000 |
| Mar 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.63% | 960,000 |
| Mar 27, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 0.94% | 1,560,000 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 17.78% | 3,330,000 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.65% | 1,380,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 960,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 370,000 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 90,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.25% | 340,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 80,000 |