Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Edensoft Holdings Limited (1147) Historical Prices

HK:1147 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.110.110.100.10-1.89%150,0000.07
Oct 29, 20260.100.110.100.110.11+4.95%60,0000.03
Oct 28, 20260.100.100.100.100.10+0.00%120,0000.06
Oct 27, 20260.100.100.100.100.10+0.00%350,0000.17
Oct 26, 20260.100.100.100.100.10+0.00%50,0000.02
Oct 23, 20260.100.100.100.100.10-0.98%210,0000.10
Oct 22, 20260.100.100.100.100.10-0.97%2,540,0001.21
Oct 21, 20260.110.110.100.100.10-3.74%940,0000.45
Oct 20, 20260.110.110.110.110.11-3.60%1,300,0000.63
Oct 19, 20260.110.110.110.110.11+0.00%00.00
Oct 16, 20260.110.110.110.110.11+1.83%520,0000.25
Oct 15, 20260.110.110.110.110.11-0.91%1,030,0000.50
Oct 14, 20260.110.110.110.110.11+0.00%150,0000.07
Oct 13, 20260.110.110.110.110.11-3.51%1,388,0000.67
Oct 12, 20260.120.120.110.110.11+0.00%20,0000.01
Oct 09, 20260.120.120.110.110.11-0.87%1,820,0000.88
Oct 08, 20260.120.120.110.120.12-2.54%1,920,0000.94
Oct 07, 20260.120.120.110.120.12+0.85%1,042,0000.51
Oct 06, 20260.110.120.110.120.12+2.63%690,0000.34
Oct 05, 20260.120.120.110.110.11-0.87%600,0000.30
Oct 02, 20260.120.120.110.120.12-5.74%1,900,0000.94
Oct 01, 20260.120.120.120.120.12+0.00%00.00
Sep 30, 20260.120.120.120.120.12+0.83%470,0000.23
Sep 29, 20260.120.120.120.120.12+2.54%2,690,0001.36
Sep 28, 20260.120.120.120.120.12-6.35%2,580,0001.33
Sep 25, 20260.130.130.120.130.13-0.79%5,910,0003.20
Sep 24, 20260.100.140.100.130.13+27.00%61,573,67670.19
Sep 23, 20260.100.100.100.100.10-5.66%2,420,0002.72
Sep 22, 20260.110.110.110.110.11-0.93%420,0000.44
Sep 21, 20260.110.110.100.110.11+0.00%750,0000.78
Sep 18, 20260.100.110.100.110.11+2.88%1,880,0001.87
Sep 17, 20260.100.100.100.100.10+0.97%340,0000.32
Sep 16, 20260.100.100.100.100.10-0.96%760,0000.72
Sep 15, 20260.100.110.100.100.10+4.00%660,0000.57
Sep 14, 20260.100.110.100.100.10-3.85%1,800,0001.49
Sep 11, 20260.100.110.100.100.10+4.00%1,740,0001.40
Sep 10, 20260.100.100.100.100.10-0.99%870,0000.66
Sep 09, 20260.100.100.100.100.10-2.88%1,980,0001.42
Sep 08, 20260.100.100.100.100.10+0.97%640,0000.45
Sep 07, 20260.100.110.100.100.10+1.98%2,100,0001.49
Sep 04, 20260.100.100.100.100.10+0.00%430,0000.30
Sep 03, 20260.100.110.100.100.10+1.00%1,020,0000.72
Sep 02, 20260.100.100.100.100.10-4.76%1,870,0001.28
Sep 01, 20260.100.110.100.110.11+5.00%1,010,0000.69
Aug 31, 20260.110.110.100.100.10-8.26%6,130,0004.26
Aug 28, 20260.110.110.110.110.11-1.80%1,560,0001.07
Aug 27, 20260.110.110.110.110.11+0.00%450,0000.31
Aug 26, 20260.120.120.110.110.11-2.63%2,310,0001.57
Aug 25, 20260.110.110.110.110.11-3.39%530,0000.34
Aug 24, 20260.120.120.110.120.12-0.84%00.00