Skip to main content
Enterprise Development Holdings Limited (HKG:1808)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.400
-0.240 (-14.63%)
Apr 29, 2026, 3:19 PM HKT

HKG:1808 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.521.601.151.40--14.63%248,000
Apr 28, 20261.631.641.601.641.64-1.20%16,000
Apr 27, 20262.902.901.591.661.66-12.63%528,400
Apr 24, 20261.901.901.701.901.90-4.04%142,000
Apr 23, 20261.942.031.931.981.98-4.35%50,000
Apr 22, 20262.072.072.072.072.07-500
Apr 21, 20262.092.102.092.072.074.55%114,000
Apr 20, 20262.002.151.981.981.98-7.91%146,010
Apr 17, 20262.152.152.142.152.15-1.83%36,000
Apr 16, 20262.292.292.102.192.19-4.37%210,000
Apr 15, 20262.372.372.292.292.29-10.89%250,000
Apr 14, 20262.572.572.572.572.57-0.39%10,000
Apr 13, 20262.412.602.342.582.583.20%113,000
Apr 10, 20262.592.592.502.502.504.17%132,000
Apr 9, 20262.402.402.402.402.40--
Apr 8, 20262.402.402.402.402.40-10,000
Apr 2, 20262.412.412.402.402.40-42,500
Apr 1, 20262.472.512.402.402.40-7.69%188,830
Mar 31, 20262.802.852.602.602.60-3.70%12,310
Mar 30, 20262.702.712.702.702.703.85%22,500
Mar 27, 20262.602.602.602.602.60--
Mar 26, 20262.602.602.402.602.604.00%10,500
Mar 25, 20262.512.512.502.502.502.04%10,000
Mar 24, 20262.562.562.452.452.45-4.30%8,000
Mar 23, 20262.562.822.562.562.56-46,000
Mar 20, 20262.562.562.562.562.56-1,000
Mar 19, 20262.562.562.562.562.56-2.66%2,000
Mar 18, 20262.632.632.632.632.63-10,000
Mar 17, 20262.792.792.632.632.63-5.73%38,000
Mar 16, 20262.452.822.452.792.7916.25%260,500
Mar 13, 20262.402.422.402.402.4011.63%23,700
Mar 12, 20262.302.302.022.152.15-11.89%26,000
Mar 11, 20262.462.462.462.442.44-0.81%44,500
Mar 10, 20262.582.582.462.462.46-1.99%20,000
Mar 9, 20262.632.902.512.512.510.80%48,000
Mar 6, 20262.492.492.492.492.49--
Mar 5, 20262.492.492.492.492.49-4,000
Mar 4, 20262.492.492.492.492.49-0.40%10,000
Mar 3, 20262.502.502.502.502.50--
Mar 2, 20262.512.542.512.502.50-0.79%58,000
Feb 27, 20262.522.522.522.522.52--
Feb 26, 20262.522.522.522.522.521.61%2,000
Feb 25, 20262.482.482.482.482.48-2.36%-
Feb 24, 20262.552.552.552.542.540.40%4,000
Feb 23, 20262.532.532.532.532.53-2,000
Feb 20, 20262.552.552.532.532.53-6.30%34,000
Feb 16, 20262.662.722.662.702.706.72%8,000
Feb 13, 20262.532.532.532.532.532.02%6,000
Feb 12, 20262.642.662.482.482.48-2.36%138,650
Feb 11, 20262.542.542.542.542.54--
Feb 10, 20262.542.542.542.542.54-2,000
Feb 9, 20262.552.552.542.542.54-0.39%26,000
Feb 6, 20262.552.552.552.552.55-40,500
Feb 5, 20262.612.612.552.552.55-3.41%436,000
Feb 4, 20262.642.642.642.642.64--
Feb 3, 20262.652.652.642.642.64-8.65%28,000
Feb 2, 20262.813.152.702.892.897.43%64,000
Jan 30, 20262.612.702.612.692.693.86%24,100
Jan 29, 20262.532.772.532.592.59-1.52%72,000
Jan 28, 20262.692.702.612.632.63-68,000
Jan 27, 20262.632.632.632.632.63-4.36%20,000
Jan 26, 20262.752.752.752.752.75-10
Jan 23, 20262.682.752.682.752.751.85%20,330
Jan 22, 20262.722.732.702.702.70-1.82%38,000
Jan 21, 20262.733.202.702.752.75-70,000
Jan 20, 20262.762.762.752.752.75-5.17%25,000
Jan 19, 20262.752.952.752.902.907.41%18,080
Jan 16, 20262.742.852.702.702.70-3.23%36,000
Jan 15, 20262.812.812.792.792.79-1.76%30,020
Jan 14, 20262.803.242.792.842.84-96,000
Jan 13, 20262.852.852.842.842.84-6.89%20,000
Jan 12, 20262.803.052.693.053.058.93%34,030
Jan 9, 20262.802.802.802.802.80-8,000
Jan 8, 20262.802.802.802.802.80-100
Jan 7, 20262.842.842.802.802.80-1.41%23,500
Jan 6, 20262.842.852.842.842.84-0.35%33,000
Jan 5, 20262.902.902.842.852.85-1.72%86,000
Jan 2, 20262.923.152.902.902.90-0.68%48,000
Dec 31, 20252.922.922.922.922.92--
Dec 30, 20252.923.142.892.922.922.10%40,000
Dec 29, 20252.902.902.862.862.86-1.38%42,300
Dec 24, 20253.033.032.882.902.90-3.01%84,100
Dec 23, 20253.003.002.992.992.994.55%8,000
Dec 22, 20252.872.872.862.862.86-4.35%24,000
Dec 19, 20252.863.052.862.992.993.46%86,000
Dec 18, 20252.892.892.892.892.89-10,000
Dec 17, 20252.902.902.892.892.892.12%4,000
Dec 16, 20253.003.052.832.832.83-5.67%26,500
Dec 15, 20252.823.052.783.003.005.26%12,500
Dec 12, 20253.063.192.812.852.85-3.06%32,380
Dec 11, 20252.922.952.912.942.94-1.34%38,000
Dec 10, 20252.912.982.902.982.982.76%60,000
Dec 9, 20252.952.952.902.902.90-1.69%29,622
Dec 8, 20253.013.022.952.952.95-2.32%30,000
Dec 5, 20252.953.022.923.023.022.37%62,000
Dec 4, 20252.962.972.952.952.95-3.28%36,400
Dec 3, 20253.063.062.973.053.05-0.33%54,400
Dec 2, 20253.003.063.003.063.062.00%36,000
Dec 1, 20252.983.002.983.003.001.69%36,000
Nov 28, 20252.982.982.902.952.95-6.35%23,100