Skip to main content
Edianyun Limited (HKG:2416)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.910
-0.740 (-15.91%)
Apr 29, 2026, 4:08 PM HKT

Edianyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264.614.693.913.913.91-15.91%3,337,500
Apr 28, 20264.784.904.574.654.65-6.25%1,668,500
Apr 27, 20265.025.084.584.964.96-0.80%1,398,000
Apr 24, 20264.905.074.755.005.004.60%1,939,500
Apr 23, 20265.005.024.714.784.78-4.40%1,645,000
Apr 22, 20265.005.584.755.005.000.40%4,177,700
Apr 21, 20265.165.234.604.984.981.22%5,228,974
Apr 20, 20264.285.804.264.924.9221.18%21,270,349
Apr 17, 20263.504.203.244.064.0616.00%5,854,500
Apr 16, 20263.223.653.223.503.5011.11%3,916,960
Apr 15, 20262.943.182.943.153.156.78%989,500
Apr 14, 20263.003.002.942.952.950.34%587,500
Apr 13, 20263.053.052.852.942.941.73%350,000
Apr 10, 20262.842.982.842.892.89-190,150
Apr 9, 20262.872.902.782.892.890.70%261,000
Apr 8, 20262.633.062.632.872.87-1.37%291,500
Apr 2, 20262.892.982.892.912.910.34%134,500
Apr 1, 20262.983.002.872.902.90-643,000
Mar 31, 20263.003.082.632.902.90-3.33%874,500
Mar 30, 20262.953.102.933.003.001.69%1,770,368
Mar 27, 20262.642.952.642.952.958.86%950,500
Mar 26, 20262.692.752.642.712.710.74%435,000
Mar 25, 20262.582.692.582.692.694.26%234,500
Mar 24, 20262.442.602.422.582.584.88%133,000
Mar 23, 20262.532.532.462.462.46-0.40%178,000
Mar 20, 20262.612.612.472.472.47-5.36%70,000
Mar 19, 20262.622.652.612.612.61-2.25%59,500
Mar 18, 20262.682.702.592.672.67-22,000
Mar 17, 20262.752.752.462.672.67-386,500
Mar 16, 20262.602.732.602.672.673.09%32,500
Mar 13, 20262.602.602.592.592.59-0.38%2,000
Mar 12, 20262.712.712.592.602.60-3.70%36,000
Mar 11, 20262.672.702.612.702.705.88%141,500
Mar 10, 20262.582.742.552.552.55-1.16%142,000
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