EDA Group Holdings Limited (HKG:2505)
Hong Kong
· Delayed Price · Currency is HKD 1.060
+0.130 (13.98%)
Apr 29, 2026, 4:08 PM HKT
EDA Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.94 | 1.10 | 0.94 | 1.10 | - | 18.28% | 1,556,000 |
| Apr 28, 2026 | 0.86 | 0.98 | 0.81 | 0.93 | 0.93 | 12.05% | 1,253,000 |
| Apr 27, 2026 | 0.78 | 0.85 | 0.70 | 0.83 | 0.83 | 13.70% | 2,225,000 |
| Apr 24, 2026 | 0.69 | 0.79 | 0.65 | 0.73 | 0.73 | 5.80% | 699,000 |
| Apr 23, 2026 | 0.63 | 0.70 | 0.61 | 0.69 | 0.69 | 9.52% | 1,044,000 |
| Apr 22, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 256,000 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 827,000 |
| Apr 20, 2026 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | -2.99% | 987,000 |
| Apr 17, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 831,000 |
| Apr 16, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 1,392,000 |
| Apr 15, 2026 | 0.69 | 0.75 | 0.65 | 0.67 | 0.67 | 1.52% | 2,596,000 |
| Apr 14, 2026 | 0.63 | 0.67 | 0.59 | 0.66 | 0.66 | 8.20% | 1,395,000 |
| Apr 13, 2026 | 0.67 | 0.77 | 0.57 | 0.61 | 0.61 | -8.96% | 4,673,000 |
| Apr 10, 2026 | 0.85 | 0.93 | 0.63 | 0.67 | 0.67 | -17.28% | 9,923,000 |
| Apr 9, 2026 | 0.43 | 0.85 | 0.43 | 0.81 | 0.81 | 88.37% | 14,040,000 |
| Apr 8, 2026 | 0.40 | 0.47 | 0.40 | 0.43 | 0.43 | 7.50% | 3,546,000 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.38 | 0.40 | 0.40 | -6.98% | 8,585,000 |
| Apr 1, 2026 | 0.40 | 0.45 | 0.36 | 0.43 | 0.43 | 17.81% | 18,655,000 |
| Mar 31, 2026 | 0.33 | 0.37 | 0.30 | 0.37 | 0.37 | 10.61% | 18,111,000 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.30 | 0.33 | 0.33 | -37.74% | 24,618,000 |
| Mar 27, 2026 | 0.60 | 0.63 | 0.49 | 0.53 | 0.53 | -11.67% | 2,592,000 |
| Mar 26, 2026 | 0.72 | 0.72 | 0.52 | 0.60 | 0.60 | -17.81% | 2,339,000 |
| Mar 25, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 340,000 |
| Mar 24, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 191,000 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.70% | 38,000 |
| Mar 20, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 203,000 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 165,000 |
| Mar 18, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 109,000 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -2.30% | 227,000 |
| Mar 16, 2026 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -5.43% | 368,000 |
| Mar 13, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | - | 154,000 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.86 | 0.92 | 0.92 | -8.00% | 690,000 |
| Mar 11, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 329,000 |
| Mar 10, 2026 | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 178,000 |
| Mar 9, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 46,000 |
| Mar 6, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 25,000 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | - | 69,000 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.91 | 0.99 | 0.99 | -1.00% | 68,000 |
| Mar 3, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 4.17% | 41,000 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -4.00% | 41,000 |
| Feb 27, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 126,000 |
| Feb 26, 2026 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | - | 190,000 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -2.75% | 229,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 113,000 |
| Feb 23, 2026 | 1.19 | 1.29 | 1.07 | 1.09 | 1.09 | -8.40% | 200,000 |
| Feb 20, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 24,007 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,000 |
| Feb 12, 2026 | 1.27 | 1.33 | 1.21 | 1.22 | 1.22 | -4.69% | 145,000 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.28 | 0.79% | 10,000 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 6,000 |
| Feb 9, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 101,000 |
| Feb 6, 2026 | 1.28 | 1.42 | 1.15 | 1.22 | 1.22 | -8.27% | 414,000 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -3.62% | 327,000 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 19,000 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 63,000 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 27,000 |
| Jan 29, 2026 | 1.45 | 1.57 | 1.41 | 1.44 | 1.44 | -0.69% | 20,000 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 1,000 |
| Jan 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 22, 2026 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | 0.68% | 63,000 |
| Jan 21, 2026 | 1.46 | 1.47 | 1.40 | 1.46 | 1.46 | -3.31% | 96,000 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -8.48% | 60,000 |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.79% | 15,000 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.00% | 56,031 |
| Jan 15, 2026 | 1.62 | 1.75 | 1.54 | 1.75 | 1.75 | 6.06% | 62,000 |
| Jan 14, 2026 | 1.60 | 1.80 | 1.60 | 1.65 | 1.65 | 4.43% | 277,000 |
| Jan 13, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 7.48% | 219,000 |
| Jan 12, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 24,000 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 4,000 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 29,000 |
| Jan 7, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 4.96% | 33,000 |
| Jan 6, 2026 | 1.39 | 1.49 | 1.39 | 1.41 | 1.41 | 0.71% | 49,035 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.30 | 1.40 | 1.40 | -2.10% | 27,000 |
| Jan 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 17,000 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 10,000 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 7,000 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,000 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 19, 2025 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 3.50% | 27,000 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 16, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 44,000 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 17,291 |
| Dec 12, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 3,000 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,000 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 5,138 |
| Dec 9, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 110,000 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -1.36% | 122,000 |
| Dec 5, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | -0.68% | 34,000 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 43,000 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 120,000 |
| Dec 2, 2025 | 1.51 | 1.58 | 1.49 | 1.49 | 1.49 | -6.29% | 256,000 |
| Dec 1, 2025 | 1.53 | 1.64 | 1.50 | 1.59 | 1.59 | -3.05% | 177,000 |
| Nov 28, 2025 | 1.54 | 1.64 | 1.50 | 1.64 | 1.64 | 1.86% | 148,000 |