Elephant Holdings Group Limited - 8635.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.16	1.19	1.19	1.2	1.15	5.27M
September 25, 2025	1.19	1.15	1.15	1.19	1.07	53.14M
September 24, 2025	1.26	1.15	1.15	1.26	1.13	19.34M
September 23, 2025	1.02	1.19	1.19	1.29	1.01	52.78M
September 22, 2025	0.9	0.99	0.99	1	0.9	12.95M
September 19, 2025	0.89	0.89	0.89	0.9	0.86	6.38M
September 18, 2025	0.84	0.88	0.88	0.9	0.84	8.05M
September 17, 2025	0.81	0.84	0.84	0.88	0.77	8.7M
September 16, 2025	0.8	0.8	0.8	0.81	0.75	6.3M
September 15, 2025	0.75	0.8	0.8	0.83	0.69	28.77M
September 12, 2025	0.72	0.75	0.75	0.77	0.7	17.8M
September 11, 2025	0.73	0.69	0.69	0.73	0.68	7.32M
September 10, 2025	0.74	0.73	0.73	0.74	0.72	3.11M
September 09, 2025	0.74	0.72	0.72	0.74	0.71	3.08M
September 08, 2025	0.75	0.74	0.74	0.75	0.71	8.92M
September 05, 2025	0.76	0.75	0.75	0.76	0.73	6.78M
September 04, 2025	0.78	0.74	0.74	0.78	0.73	7.29M
September 03, 2025	0.79	0.77	0.77	0.79	0.75	2.68M
September 02, 2025	0.79	0.76	0.76	0.79	0.76	4.14M
September 01, 2025	0.78	0.78	0.78	0.79	0.75	9.71M
August 29, 2025	0.77	0.78	0.78	0.79	0.75	9.48M
August 28, 2025	0.67	0.77	0.77	0.77	0.67	12.23M
August 27, 2025	0.63	0.67	0.67	0.67	0.63	7.12M
August 26, 2025	0.62	0.63	0.63	0.63	0.61	3.28M
August 25, 2025	0.62	0.63	0.63	0.63	0.6	9.1M
August 22, 2025	0.61	0.62	0.62	0.62	0.6	6.82M
August 21, 2025	0.6	0.61	0.61	0.62	0.6	6.15M
August 20, 2025	0.6	0.6	0.6	0.61	0.58	3.66M
August 19, 2025	0.6	0.6	0.6	0.61	0.59	4.07M
August 18, 2025	0.59	0.6	0.6	0.61	0.58	3.64M
August 15, 2025	0.62	0.59	0.59	0.63	0.59	5.56M
August 14, 2025	0.61	0.61	0.61	0.62	0.58	9.69M
August 13, 2025	0.63	0.62	0.62	0.63	0.6	5.88M
August 12, 2025	0.63	0.63	0.63	0.64	0.61	5.83M
August 11, 2025	0.63	0.63	0.63	0.64	0.62	5.78M
August 08, 2025	0.62	0.62	0.62	0.62	0.6	6.18M
August 07, 2025	0.62	0.62	0.62	0.65	0.61	6.46M
August 06, 2025	0.6	0.62	0.62	0.64	0.59	9.53M
August 05, 2025	0.6	0.6	0.6	0.6	0.57	8.39M
August 04, 2025	0.59	0.58	0.58	0.59	0.53	8.71M
August 01, 2025	0.55	0.55	0.55	0.56	0.54	6.37M
July 31, 2025	0.5	0.54	0.54	0.56	0.5	7.79M
July 30, 2025	0.52	0.5	0.5	0.52	0.48	6.85M
July 29, 2025	0.53	0.51	0.51	0.54	0.5	11.89M
July 28, 2025	0.55	0.53	0.53	0.55	0.53	3.38M
July 25, 2025	0.57	0.55	0.55	0.59	0.55	2.48M
July 24, 2025	0.58	0.57	0.57	0.58	0.55	1.85M
July 23, 2025	0.63	0.57	0.57	0.63	0.55	1.78M
July 22, 2025	0.58	0.57	0.57	0.65	0.55	2.18M
July 21, 2025	0.65	0.57	0.57	0.65	0.55	2.51M
July 18, 2025	0.6	0.58	0.58	0.6	0.55	1.6M
July 17, 2025	0.61	0.58	0.58	0.61	0.57	819,000
July 16, 2025	0.61	0.61	0.61	0.62	0.58	1.05M
July 15, 2025	0.62	0.61	0.61	0.63	0.61	700,000
July 14, 2025	0.62	0.62	0.62	0.63	0.61	1.01M
July 11, 2025	0.63	0.61	0.61	0.63	0.59	1.3M
July 10, 2025	0.68	0.62	0.62	0.68	0.6	936,000
July 09, 2025	0.62	0.61	0.61	0.62	0.58	1.48M
July 08, 2025	0.63	0.62	0.62	0.63	0.59	2.18M
July 07, 2025	0.63	0.63	0.63	0.68	0.61	2.02M

Elephant Holdings Group Limited (8635.HK) HKSE