Skip to main content
Edensoft Holdings Limited (HKG:1147)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.122
+0.008 (7.02%)
Mar 10, 2026, 4:08 PM HKT

Edensoft Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.120.110.110.111.79%1,100,000
Mar 6, 20260.110.120.110.110.110.90%1,730,000
Mar 5, 20260.110.120.110.110.11-0.89%4,990,000
Mar 4, 20260.110.120.110.110.11-4.27%4,710,000
Mar 3, 20260.130.130.120.120.120.86%3,690,000
Mar 2, 20260.140.140.120.120.12-18.31%10,730,000
Feb 27, 20260.140.140.130.140.143.65%8,360,000
Feb 26, 20260.150.150.120.140.14-5.52%56,870,000
Feb 25, 20260.150.150.140.150.15-5.84%11,380,000
Feb 24, 20260.150.150.150.150.151.32%1,030,000
Feb 23, 20260.160.160.140.150.15-4.40%5,030,000
Feb 20, 20260.160.160.160.160.16-2.45%440,000
Feb 16, 20260.160.160.160.160.163.82%10,000
Feb 13, 20260.160.160.160.160.16-2.48%3,100,000
Feb 12, 20260.160.160.160.160.165.23%4,240,000
Feb 11, 20260.150.160.150.150.152.68%4,370,000
Feb 10, 20260.150.150.150.150.15-0.67%740,000
Feb 9, 20260.140.150.140.150.150.67%1,260,000
Feb 6, 20260.150.150.140.150.152.76%870,000
Feb 5, 20260.150.150.140.150.15-0.68%490,000
Feb 4, 20260.150.150.140.150.15-2.67%1,210,000
Feb 3, 20260.150.150.140.150.150.67%1,620,000
Feb 2, 20260.160.160.140.150.15-9.15%3,660,000
Jan 30, 20260.160.160.160.160.16-6,610,000
Jan 29, 20260.160.160.160.160.163.80%5,910,000
Jan 28, 20260.160.160.150.160.161.28%3,880,000
Jan 27, 20260.150.160.150.160.161.96%4,800,000
Jan 26, 20260.160.160.150.150.15-3.16%4,060,000
Jan 23, 20260.150.160.150.160.163.27%2,520,000
Jan 22, 20260.150.160.150.150.153.38%3,020,000
Jan 21, 20260.150.150.140.150.152.78%5,780,000
Jan 20, 20260.140.140.140.140.14-2,190,000
Jan 19, 20260.140.150.140.140.140.70%1,360,000
Jan 16, 20260.150.150.140.140.14-2.72%740,000
Jan 15, 20260.150.150.140.150.15-4.55%3,650,000
Jan 14, 20260.150.170.150.150.151.99%14,350,000
Jan 13, 20260.140.150.140.150.157.09%12,350,000
Jan 12, 20260.140.140.140.140.140.71%1,370,000
Jan 9, 20260.140.140.140.140.14-960,000
Jan 8, 20260.140.140.140.140.141.45%3,500,000
Jan 7, 20260.140.140.130.140.140.73%2,050,000
Jan 6, 20260.150.150.140.140.14-3.52%2,090,000
Jan 5, 20260.130.150.130.140.148.40%3,530,000
Jan 2, 20260.140.140.130.130.13-9.66%4,990,000
Dec 31, 20250.120.150.120.150.1527.19%4,250,000
Dec 30, 20250.120.120.110.110.11-1.72%2,460,000
Dec 29, 20250.120.120.110.120.12-4.13%1,290,000
Dec 24, 20250.120.120.120.120.12--
Dec 23, 20250.120.120.110.120.12-1.63%3,070,000
Dec 22, 20250.120.130.120.120.12-4.65%3,010,000
Dec 19, 20250.130.130.120.130.132.38%3,180,000
Dec 18, 20250.130.130.120.130.13-4.55%2,080,000
Dec 17, 20250.140.140.130.130.13-2.22%1,150,000
Dec 16, 20250.130.140.130.140.14-0.74%430,000
Dec 15, 20250.130.140.130.140.143.03%2,680,000
Dec 12, 20250.130.130.130.130.131.54%390,000
Dec 11, 20250.130.130.130.130.13-0.76%1,260,000
Dec 10, 20250.130.130.130.130.13-0.76%270,000
Dec 9, 20250.140.140.130.130.13-2.94%1,640,000
Dec 8, 20250.140.140.130.140.14-1.45%400,000
Dec 5, 20250.140.140.140.140.140.73%2,790,000
Dec 4, 20250.140.140.130.140.141.48%3,020,000
Dec 3, 20250.130.140.130.140.147.14%5,870,000
Dec 2, 20250.120.130.120.130.130.80%1,230,000
Dec 1, 20250.120.130.120.130.131.63%810,000
Nov 28, 20250.130.130.120.120.121.65%3,390,000
Nov 27, 20250.120.130.120.120.12-0.82%1,780,000
Nov 26, 20250.120.120.120.120.120.83%3,270,000
Nov 25, 20250.120.120.110.120.127.08%4,250,000
Nov 24, 20250.110.120.110.110.110.89%1,260,000
Nov 21, 20250.110.110.110.110.11-3.45%1,450,000
Nov 20, 20250.120.120.120.120.120.87%610,000
Nov 19, 20250.120.120.110.120.12-0.86%1,750,000
Nov 18, 20250.120.120.110.120.12-3.33%4,950,000
Nov 17, 20250.120.120.120.120.12-5,330,000
Nov 14, 20250.120.120.120.120.12-1.64%4,710,000
Nov 13, 20250.120.120.120.120.12-2.40%5,080,000
Nov 12, 20250.130.130.120.130.132.46%5,820,000
Nov 11, 20250.130.130.120.120.12-2.40%4,400,000
Nov 10, 20250.120.130.120.130.133.31%4,180,000
Nov 7, 20250.130.130.120.120.12-0.82%4,450,000
Nov 6, 20250.120.130.120.120.12-1.61%5,050,000
Nov 5, 20250.120.130.120.120.12-1.59%910,000
Nov 4, 20250.130.130.130.130.13-5.26%8,140,000
Nov 3, 20250.140.140.130.130.13-7,050,000
Oct 31, 20250.130.140.130.130.13-0.75%6,100,000
Oct 30, 20250.130.140.130.130.13-0.74%6,850,000
Oct 28, 20250.140.140.140.140.14-4.93%7,420,000
Oct 27, 20250.140.140.130.140.146.77%10,590,000
Oct 24, 20250.140.140.130.130.13-2.21%8,780,000
Oct 23, 20250.130.140.130.140.143.82%7,350,000
Oct 22, 20250.130.130.130.130.13-1.50%6,950,000
Oct 21, 20250.140.140.130.130.13-2.21%7,140,000
Oct 20, 20250.130.140.130.140.142.26%8,950,000
Oct 17, 20250.130.140.130.130.13-0.75%9,430,000
Oct 16, 20250.150.150.130.130.13-10.67%25,290,000
Oct 15, 20250.150.160.150.150.15-1.32%9,920,000
Oct 14, 20250.160.160.150.150.15-4.40%10,510,000
Oct 13, 20250.150.160.150.160.160.63%12,540,000
Oct 10, 20250.170.170.160.160.16-4.82%8,610,000