Skip to main content
Edianyun Limited (HKG:2416)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.670
+0.090 (3.49%)
Mar 10, 2026, 2:33 PM HKT

Edianyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.552.672.442.582.581.98%160,000
Mar 6, 20262.582.652.522.532.531.61%104,000
Mar 5, 20262.422.602.422.492.495.06%83,000
Mar 4, 20262.382.392.322.372.37-0.42%130,000
Mar 3, 20262.462.602.352.382.38-3.25%602,000
Mar 2, 20262.482.592.452.462.46-4.28%195,500
Feb 27, 20262.582.622.542.572.571.58%226,500
Feb 26, 20262.562.602.532.532.53-1.17%225,000
Feb 25, 20262.622.662.552.562.56-1.54%265,000
Feb 24, 20262.642.722.602.602.60-1.52%113,000
Feb 23, 20262.632.732.612.642.642.72%53,500
Feb 20, 20262.722.722.572.572.57-5.51%64,394
Feb 16, 20262.792.792.722.722.722.64%7,500
Feb 13, 20262.602.722.582.652.651.92%319,500
Feb 12, 20262.672.702.602.602.60-2.26%133,500
Feb 11, 20262.682.712.662.662.66-0.37%324,000
Feb 10, 20262.672.762.672.672.67-1.84%342,000
Feb 9, 20262.532.722.532.722.727.51%458,000
Feb 6, 20262.612.642.502.532.53-2.69%212,500
Feb 5, 20262.552.622.412.602.601.96%404,000
Feb 4, 20262.702.732.532.552.55-7.61%679,000
Feb 3, 20262.782.832.652.762.76-1.78%197,000
Feb 2, 20262.802.882.722.812.814.07%649,500
Jan 30, 20262.602.802.602.702.70-3.57%698,500
Jan 29, 20262.923.052.802.802.80-6.67%1,028,014
Jan 28, 20262.983.022.883.003.000.67%1,619,500
Jan 27, 20262.892.982.812.982.983.11%3,502,000
Jan 26, 20262.822.892.732.892.892.12%1,512,000
Jan 23, 20262.802.842.772.832.83-0.35%1,043,302
Jan 22, 20262.722.852.722.842.843.65%1,218,250
Jan 21, 20262.692.772.632.742.740.74%1,007,000
Jan 20, 20262.602.732.522.722.723.42%988,500
Jan 19, 20262.582.652.462.632.631.94%361,598
Jan 16, 20262.632.702.522.582.58-1.90%559,500
Jan 15, 20262.462.652.462.632.631.94%744,600
Jan 14, 20262.612.632.472.582.58-0.77%642,000
Jan 13, 20262.332.602.332.602.6011.59%2,352,500
Jan 12, 20262.282.412.272.332.33-373,500
Jan 9, 20262.252.352.182.332.335.43%518,000
Jan 8, 20262.322.342.212.212.21-4.74%295,000
Jan 7, 20262.192.352.192.322.32-612,100
Jan 6, 20262.302.332.262.322.320.43%253,000
Jan 5, 20262.282.312.212.312.311.32%474,000
Jan 2, 20262.192.302.192.282.284.11%686,000
Dec 31, 20252.122.202.112.192.190.92%424,500
Dec 30, 20252.102.192.102.172.170.93%318,500
Dec 29, 20252.182.202.112.152.153.86%886,000
Dec 24, 20252.152.152.072.072.07-3.27%132,000
Dec 23, 20251.992.161.992.142.147.54%894,500
Dec 22, 20252.012.071.991.991.99-1.49%150,500
Dec 19, 20252.072.072.022.022.02-2.42%140,500
Dec 18, 20252.052.072.022.072.070.98%125,500
Dec 17, 20252.012.052.012.052.050.99%144,500
Dec 16, 20252.002.031.952.032.031.00%188,500
Dec 15, 20252.022.052.012.012.01-3.83%127,000
Dec 12, 20252.012.092.002.092.090.97%175,000
Dec 11, 20252.062.071.992.072.070.98%238,500
Dec 10, 20252.012.052.002.052.051.99%163,000
Dec 9, 20252.032.061.982.012.01-4.29%162,500
Dec 8, 20252.102.111.972.102.10-576,000
Dec 5, 20252.202.202.102.102.10-2.78%51,000
Dec 4, 20252.162.162.162.162.16-4,000
Dec 3, 20252.122.202.092.162.161.89%220,000
Dec 2, 20252.152.152.092.122.121.44%32,500
Dec 1, 20252.132.132.092.092.09-5.00%50,500
Nov 28, 20252.132.232.122.202.20-115,000
Nov 27, 20252.122.202.092.202.203.77%112,000
Nov 26, 20252.122.202.092.122.12-1.40%224,500
Nov 25, 20252.172.202.132.152.15-0.92%315,000
Nov 24, 20252.172.222.152.172.17-359,500
Nov 21, 20252.112.182.102.172.170.46%227,500
Nov 20, 20252.192.212.162.162.16-1.82%221,500
Nov 19, 20252.082.222.082.202.200.46%234,000
Nov 18, 20252.182.212.182.192.190.46%189,500
Nov 17, 20252.132.222.132.182.181.87%131,500
Nov 14, 20252.072.152.072.142.141.42%733,500
Nov 13, 20252.112.122.042.112.11-2,866,000
Nov 12, 20252.092.122.052.112.112.93%566,500
Nov 11, 20252.112.112.032.052.05-1.91%100,000
Nov 10, 20252.082.112.082.092.091.95%93,500
Nov 7, 20252.032.051.982.052.050.99%308,500
Nov 6, 20252.042.041.982.032.033.57%143,000
Nov 5, 20251.972.011.961.961.96-2.00%74,000
Nov 4, 20251.972.031.962.002.003.63%170,000
Nov 3, 20252.002.001.911.931.93-2.03%628,500
Oct 31, 20252.002.002.001.971.97-1.50%16,000
Oct 30, 20252.002.001.992.002.001.01%163,000
Oct 28, 20251.992.031.961.981.98-244,000
Oct 27, 20252.012.041.981.981.98-1.98%260,000
Oct 24, 20252.052.071.992.022.02-1.46%1,227,000
Oct 23, 20252.112.122.022.052.05-1.91%350,000
Oct 22, 20252.072.131.992.092.090.97%144,500
Oct 21, 20252.052.132.052.072.073.50%438,500
Oct 20, 20251.972.051.972.002.005.26%86,000
Oct 17, 20252.002.001.901.901.90-4.52%265,000
Oct 16, 20252.022.051.971.991.99-1.00%240,000
Oct 15, 20252.052.052.012.012.010.50%11,000
Oct 14, 20252.062.132.002.002.00-2.91%206,000
Oct 13, 20252.052.071.932.062.06-3.29%103,500
Oct 10, 20252.132.152.052.132.13-342,500