EDICO Holdings Limited (HKG:8450)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0350 (9.33%)
Jun 18, 2026, 3:59 PM HKT
EDICO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.38 | 0.48 | 0.36 | 0.41 | 0.41 | 9.33% | 5,088,500 |
| Jun 17, 2026 | 0.37 | 0.46 | 0.33 | 0.38 | 0.38 | -1.32% | 6,380,000 |
| Jun 16, 2026 | 0.43 | 0.44 | 0.36 | 0.38 | 0.38 | -11.63% | 4,410,000 |
| Jun 15, 2026 | 0.33 | 0.46 | 0.33 | 0.43 | 0.43 | 40.98% | 15,360,000 |
| Jun 12, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 480,000 |
| Jun 11, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 9.09% | 2,700,000 |
| Jun 10, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 2,920,000 |
| Jun 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 210,000 |
| Jun 8, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 1,580,000 |
| Jun 5, 2026 | 0.35 | 0.35 | 0.27 | 0.31 | 0.31 | -14.08% | 2,060,000 |
| Jun 4, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 1,720,000 |
| Jun 3, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 1,190,000 |
| Jun 2, 2026 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 3.03% | 7,900,000 |
| Jun 1, 2026 | 0.23 | 0.33 | 0.23 | 0.33 | 0.33 | 42.24% | 6,320,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 10,000 |
| 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 |