Edensoft Holdings Limited (1147.HK) HKSE
0.11
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.11
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.3M |
| April 01, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 3.45M |
| March 31, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 3.96M |
| March 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.08M |
| March 27, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 3.12M |
| March 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 880,000 |
| March 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 4.15M |
| March 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 5.05M |
| March 23, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 6.29M |
| March 20, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 9.71M |
| March 19, 2026 | 0.14 | 0.14 | 0.14 | 0.18 | 0.14 | 73.13M |
| March 18, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 2.05M |
| March 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 760,000 |
| March 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63M |
| March 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.32M |
| March 12, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 8.51M |
| March 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.43M |
| March 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 260,000 |
| March 09, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 1.11M |
| March 06, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 1.74M |
| March 05, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 5.27M |
| March 04, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 3.29M |
| March 03, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 3.71M |
| March 02, 2026 | 0.14 | 0.12 | 0.12 | 0.14 | 0.12 | 10.78M |
| February 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 8.37M |
| February 26, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.12 | 56.89M |
| February 25, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 11.43M |
| February 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.04M |
| February 23, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 5.04M |
| February 20, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 440,000 |
| February 16, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 20,000 |
| February 13, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 3.1M |
| February 12, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 4.24M |
| February 11, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 4.41M |
| February 10, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 750,000 |
| February 09, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 1.3M |
| February 06, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 870,000 |
| February 05, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 490,000 |
| February 04, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 1.25M |
| February 03, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 1.62M |
| February 02, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.14 | 3.66M |
| January 30, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 6.74M |
| January 29, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 5.92M |
| January 28, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 3.88M |
| January 27, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 4.82M |
| January 26, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 4.07M |
| January 23, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 2.53M |
| January 22, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.14 | 3.03M |
| January 21, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 5.78M |
| January 20, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 2.2M |
| January 19, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 1.38M |
| January 16, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 760,000 |
| January 15, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 3.7M |
| January 14, 2026 | 0.15 | 0.15 | 0 | 0.17 | 0.15 | 14.35M |
| January 13, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 12.35M |
| January 12, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 1.37M |
| January 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 970,000 |
| January 08, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 3.51M |
| January 07, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 2.05M |
| January 06, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 2.1M |