Want to see HK:2505 full AI Analyst Report?
EDA Group Holdings Limited (2505) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -0.79% | 20,000 | 0.50 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.64 | 0.64 | 0.59 | 0.64 | 0.64 | -2.31% | 0 | 0.00 |
| Oct 27, 2026 | 0.62 | 0.65 | 0.59 | 0.65 | 0.65 | +4.00% | 139,000 | 3.20 |
| Oct 26, 2026 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | +0.81% | 5,000 | 0.12 |
| Oct 23, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | +0.00% | 30,000 | 0.67 |
| Oct 22, 2026 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -0.80% | 24,000 | 0.53 |
| Oct 21, 2026 | 0.58 | 0.65 | 0.57 | 0.63 | 0.63 | -3.85% | 100,000 | 2.27 |
| Oct 20, 2026 | 0.65 | 0.65 | 0.57 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.56 | 0.65 | 0.56 | 0.65 | 0.65 | +8.33% | 55,000 | 1.21 |
| Oct 15, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -9.09% | 131,000 | 3.03 |
| Oct 14, 2026 | 0.62 | 0.67 | 0.60 | 0.66 | 0.66 | +2.33% | 10,000 | 0.23 |
| Oct 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 5,000 | 0.11 |
| Oct 12, 2026 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | -2.27% | 99,000 | 2.35 |
| Oct 09, 2026 | 0.66 | 0.66 | 0.60 | 0.66 | 0.66 | -1.49% | 46,000 | 1.10 |
| Oct 08, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.00% | 6,000 | 0.13 |
| Oct 07, 2026 | 0.61 | 0.67 | 0.54 | 0.67 | 0.67 | +1.52% | 152,000 | 3.29 |
| Oct 06, 2026 | 0.66 | 0.66 | 0.60 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.00% | 4,000 | 0.08 |
| Oct 02, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 12,000 | 0.18 |
| Oct 01, 2026 | 0.66 | 0.67 | 0.61 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.66 | 0.67 | 0.61 | 0.66 | 0.66 | +0.00% | 28,000 | 0.40 |
| Sep 29, 2026 | 0.62 | 0.67 | 0.61 | 0.66 | 0.66 | -1.49% | 12,000 | 0.17 |
| Sep 28, 2026 | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | +1.52% | 24,000 | 0.35 |
| Sep 25, 2026 | 0.60 | 0.70 | 0.60 | 0.66 | 0.66 | +3.13% | 132,000 | 1.95 |
| Sep 24, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -6.57% | 23,000 | 0.34 |
| Sep 23, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | +10.48% | 54,000 | 0.79 |
| Sep 22, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -6.77% | 43,000 | 0.63 |
| Sep 21, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -6.34% | 17,000 | 0.25 |
| Sep 18, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | +0.00% | 175,000 | 2.62 |
| Sep 17, 2026 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | +4.41% | 50,000 | 0.74 |
| Sep 16, 2026 | 0.63 | 0.73 | 0.63 | 0.68 | 0.68 | +13.33% | 156,000 | 2.40 |
| Sep 15, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 41,000 | 0.61 |
| Sep 14, 2026 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 67,000 | 0.95 |
| Sep 10, 2026 | 0.54 | 0.65 | 0.54 | 0.62 | 0.62 | +16.98% | 290,000 | 4.40 |
| Sep 09, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.00% | 30,000 | 0.45 |
| Sep 08, 2026 | 0.53 | 0.58 | 0.52 | 0.53 | 0.53 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.93% | 31,000 | 0.46 |
| Sep 04, 2026 | 0.52 | 0.52 | 0.52 | 0.54 | 0.54 | -2.73% | 4,000 | 0.06 |
| Sep 03, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 60,000 | 0.88 |
| Sep 02, 2026 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -1.79% | 72,000 | 1.00 |
| Aug 31, 2026 | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | +0.00% | 23,000 | 0.29 |
| Aug 28, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -7.44% | 84,000 | 1.02 |
| Aug 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 1,000 | 0.01 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 80,000 | 0.92 |
| Aug 25, 2026 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 19,000 | 0.19 |