Edensoft Holdings Limited (HKG:1147)
Hong Kong
· Delayed Price · Currency is HKD 0.120
-0.001 (-0.83%)
Apr 29, 2026, 3:48 PM HKT
Edensoft Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 10,220,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 5,140,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,420,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | 2,580,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 1,140,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,560,000 |
| Apr 21, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.79% | 11,735,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.31% | 5,960,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 4,820,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 1,860,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 6,330,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 430,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 310,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 1,960,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,170,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,500,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,290,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 3,420,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.93% | 3,950,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 2,080,000 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.80% | 3,090,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 870,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 4,140,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 5,040,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.51% | 6,260,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.11% | 9,690,000 |
| Mar 19, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | 18.33% | 73,120,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 2,050,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 750,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 2,340,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 1,690,000 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 8,490,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.28% | 2,430,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.02% | 610,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 1,100,000 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 1,730,000 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 4,990,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 4,710,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.86% | 3,690,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -18.31% | 10,730,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.65% | 8,360,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.52% | 56,870,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.84% | 11,380,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 1,030,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.40% | 5,030,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 440,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 10,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | 3,100,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.23% | 4,240,000 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 4,370,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 740,000 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 1,260,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.76% | 870,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 490,000 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.67% | 1,210,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 1,620,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.15% | 3,660,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,610,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 5,910,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 3,880,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 4,800,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 4,060,000 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 2,520,000 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.38% | 3,020,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.78% | 5,780,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,190,000 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 1,360,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 740,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.55% | 3,650,000 |
| Jan 14, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.99% | 14,350,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 12,350,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,370,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 960,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 3,500,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 2,050,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.52% | 2,090,000 |
| Jan 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.40% | 3,530,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.66% | 4,990,000 |
| Dec 31, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 27.19% | 4,250,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,460,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.13% | 1,290,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.63% | 3,070,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 3,010,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 3,180,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.55% | 2,080,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 1,150,000 |
| Dec 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 430,000 |
| Dec 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 2,680,000 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 390,000 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 1,260,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 270,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 1,640,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 400,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 2,790,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 3,020,000 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.14% | 5,870,000 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,230,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 810,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 3,390,000 |