Everbright Digital Holding Ltd.(EDHL)
$6.14+-0.03 (+0.82%)
EDHL
Everbright Digital Holding Ltd. historical prices
$6.14
At close:+-0.03 (+0.82%)
Everbright Digital Holding Ltd. (EDHL) Historical Prices
68 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.15 | 6.20 | 6.05 | 6.14 | 6.14 | +0.82% | 307,556 | 0.66 |
| Nov 09, 2026 | 6.14 | 6.18 | 6.08 | 6.17 | 6.17 | +1.31% | 251,077 | 0.54 |
| Nov 06, 2026 | 6.09 | 6.13 | 6.03 | 6.09 | 6.09 | +0.16% | 312,786 | 0.68 |
| Nov 05, 2026 | 6.05 | 6.29 | 6.04 | 6.08 | 6.08 | +0.50% | 3,087,492 | 7.56 |
| Nov 04, 2026 | 5.91 | 6.16 | 5.88 | 6.05 | 6.05 | +2.89% | 384,917 | 0.95 |
| Nov 03, 2026 | 5.84 | 5.93 | 5.83 | 5.88 | 5.88 | +0.68% | 1,071,943 | 2.77 |
| Nov 02, 2026 | 5.98 | 6.00 | 5.84 | 5.84 | 5.84 | -1.35% | 178,128 | 0.46 |
| Oct 30, 2026 | 5.79 | 5.95 | 5.70 | 5.92 | 5.92 | +2.25% | 2,286,026 | 6.53 |
| Oct 29, 2026 | 5.85 | 6.04 | 5.71 | 5.79 | 5.79 | -0.17% | 1,131,542 | 3.37 |
| Oct 28, 2026 | 5.69 | 5.85 | 5.66 | 5.80 | 5.80 | +0.87% | 1,267,941 | 4.01 |
| Oct 27, 2026 | 5.75 | 5.95 | 5.66 | 5.75 | 5.75 | +0.35% | 552,428 | 1.80 |
| Oct 26, 2026 | 5.76 | 5.80 | 5.63 | 5.73 | 5.73 | +0.00% | 150,880 | 0.49 |
| Oct 23, 2026 | 5.66 | 5.73 | 5.64 | 5.73 | 5.73 | +1.60% | 890,879 | 3.05 |
| Oct 22, 2026 | 5.63 | 5.69 | 5.52 | 5.64 | 5.64 | -0.18% | 878,553 | 3.14 |
| Oct 21, 2026 | 5.68 | 5.75 | 5.64 | 5.65 | 5.65 | -0.70% | 138,265 | 0.50 |
| Oct 20, 2026 | 5.61 | 5.70 | 5.57 | 5.69 | 5.69 | +1.25% | 548,972 | 2.04 |
| Oct 19, 2026 | 5.58 | 5.64 | 5.47 | 5.62 | 5.62 | +0.54% | 153,165 | 0.57 |
| Oct 16, 2026 | 5.50 | 5.60 | 5.41 | 5.59 | 5.59 | +2.01% | 173,144 | 0.66 |
| Oct 15, 2026 | 5.42 | 5.52 | 5.36 | 5.48 | 5.48 | +1.11% | 204,718 | 0.78 |
| Oct 14, 2026 | 5.40 | 5.47 | 5.35 | 5.42 | 5.42 | +1.12% | 910,302 | 3.68 |
| Oct 13, 2026 | 5.12 | 5.43 | 5.04 | 5.36 | 5.36 | +6.14% | 439,123 | 1.70 |
| Oct 12, 2026 | 5.04 | 5.32 | 5.00 | 5.05 | 5.05 | -3.07% | 1,540,535 | 6.58 |
| Oct 09, 2026 | 5.18 | 5.21 | 5.05 | 5.21 | 5.21 | +1.76% | 597,707 | 2.66 |
| Oct 08, 2026 | 5.19 | 5.22 | 5.10 | 5.12 | 5.12 | -2.10% | 136,864 | 0.61 |
| Oct 07, 2026 | 5.11 | 5.24 | 5.01 | 5.23 | 5.23 | +0.58% | 465,317 | 2.15 |
| Oct 06, 2026 | 5.09 | 5.29 | 5.09 | 5.20 | 5.20 | +2.36% | 127,389 | 0.59 |
| Oct 05, 2026 | 5.15 | 5.19 | 5.02 | 5.08 | 5.08 | -2.87% | 192,026 | 0.90 |
| Oct 02, 2026 | 5.14 | 5.31 | 5.07 | 5.23 | 5.23 | +3.36% | 81,640 | 0.31 |
| Oct 01, 2026 | 5.05 | 5.18 | 5.02 | 5.06 | 5.06 | +1.20% | 90,316 | 0.30 |
| Sep 30, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | 5.00 | -3.85% | 1,277,022 | 4.62 |
| Sep 29, 2026 | 5.16 | 5.30 | 5.16 | 5.20 | 5.20 | +1.17% | 22,704 | 0.08 |
| Sep 28, 2026 | 4.99 | 5.24 | 4.79 | 5.14 | 5.14 | +2.80% | 263,688 | 0.97 |
| Sep 25, 2026 | 5.38 | 5.38 | 4.95 | 5.00 | 5.00 | -8.09% | 880,694 | 3.40 |
| Sep 24, 2026 | 5.11 | 5.50 | 4.82 | 5.44 | 5.44 | +6.04% | 83,916 | 0.33 |
| Sep 23, 2026 | 5.00 | 5.16 | 4.78 | 5.13 | 5.13 | +2.70% | 263,944 | 1.04 |
| Sep 22, 2026 | 5.15 | 5.23 | 5.00 | 5.00 | 5.00 | -3.57% | 9,616 | 0.04 |
| Sep 21, 2026 | 5.33 | 5.76 | 5.07 | 5.18 | 5.18 | -4.07% | 26,846 | 0.11 |
| Sep 18, 2026 | 5.22 | 5.76 | 4.59 | 5.40 | 5.40 | +3.45% | 59,118 | 0.23 |
| Sep 17, 2026 | 4.54 | 5.33 | 4.51 | 5.22 | 5.22 | +12.50% | 42,855 | 0.17 |
| Sep 16, 2026 | 4.70 | 4.84 | 3.95 | 4.64 | 4.64 | -2.11% | 66,441 | 0.26 |
| Sep 15, 2026 | 4.58 | 4.75 | 4.50 | 4.74 | 4.74 | +6.64% | 2,055,016 | 9.25 |
| Sep 14, 2026 | 4.37 | 4.72 | 4.34 | 4.45 | 4.45 | +0.57% | 2,679,359 | 14.66 |
| Sep 11, 2026 | 4.03 | 4.56 | 4.03 | 4.42 | 4.42 | +7.28% | 1,546,124 | 9.35 |
| Sep 10, 2026 | 3.85 | 4.23 | 3.82 | 4.12 | 4.12 | +5.37% | 502,540 | 1.49 |
| Sep 09, 2026 | 3.93 | 4.15 | 3.70 | 3.91 | 3.91 | -0.26% | 50,638 | 0.04 |
| Sep 08, 2026 | 4.09 | 4.11 | 3.92 | 3.92 | 3.92 | -1.01% | 1,850 | 0.00 |
| Sep 07, 2026 | 3.94 | 4.06 | 3.94 | 3.96 | 3.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.94 | 4.06 | 3.94 | 3.96 | 3.96 | -1.12% | 1,587 | 0.00 |
| Sep 03, 2026 | 3.95 | 4.15 | 3.95 | 4.01 | 4.01 | -2.32% | 262,165 | 0.18 |
| Sep 02, 2026 | 4.40 | 4.69 | 4.08 | 4.10 | 4.10 | -2.84% | 525,558 | 0.22 |
