Edensoft Holdings Limited 1147
HKEX · Hong Kong SAR China · Technology Services
HKD 0.1150-0.01 (-5.74%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.12 | +0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 470.00K |
| 2026-09-29 | HKD 0.12 | +2.54% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 2.69M |
| 2026-09-28 | HKD 0.12 | -6.35% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 2.58M |
| 2026-09-25 | HKD 0.13 | -0.79% | HKD 0.13 | HKD 0.13 | HKD 0.12 |
| 5.91M |
| 2026-09-24 | HKD 0.13 | +27.00% | HKD 0.10 | HKD 0.14 | HKD 0.10 | 61.57M |
| 2026-09-23 | HKD 0.10 | -5.66% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 2.42M |
| 2026-09-22 | HKD 0.11 | -0.93% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 420.00K |
| 2026-09-21 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 750.00K |
| 2026-09-18 | HKD 0.11 | +2.88% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.88M |
| 2026-09-17 | HKD 0.10 | +0.97% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 340.00K |
| 2026-09-16 | HKD 0.10 | -0.96% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 760.00K |
| 2026-09-15 | HKD 0.10 | +4.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 660.00K |
| 2026-09-14 | HKD 0.10 | -3.85% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.80M |
| 2026-09-11 | HKD 0.10 | +4.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.74M |
| 2026-09-10 | HKD 0.10 | -0.99% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 870.00K |
| 2026-09-09 | HKD 0.10 | -2.88% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.98M |
| 2026-09-08 | HKD 0.10 | +0.97% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 640.00K |
| 2026-09-07 | HKD 0.10 | +1.98% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 2.10M |
| 2026-09-04 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 430.00K |
| 2026-09-03 | HKD 0.10 | +1.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.02M |
| 2026-09-02 | HKD 0.10 | -4.76% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.87M |
| 2026-09-01 | HKD 0.10 | +5.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.01M |
| 2026-08-31 | HKD 0.10 | -8.26% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 6.13M |
| 2026-08-28 | HKD 0.11 | -1.80% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.56M |
| 2026-08-27 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 450.00K |
| 2026-08-26 | HKD 0.11 | -2.63% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 2.31M |
| 2026-08-25 | HKD 0.11 | -3.39% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 530.00K |
| 2026-08-24 | HKD 0.12 | -0.84% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-21 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 760.00K |
| 2026-08-20 | HKD 0.12 | +2.59% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 250.00K |
| 2026-08-19 | HKD 0.12 | -1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-18 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 990.00K |
| 2026-08-17 | HKD 0.12 | +4.42% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.04M |
| 2026-08-14 | HKD 0.11 | +0.89% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 340.00K |
| 2026-08-13 | HKD 0.11 | -2.61% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 530.00K |
| 2026-08-12 | HKD 0.12 | -3.36% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 990.00K |
| 2026-08-11 | HKD 0.12 | +0.85% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 30.00K |
| 2026-08-10 | HKD 0.12 | +0.85% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.03M |
| 2026-08-07 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 370.00K |
| 2026-08-06 | HKD 0.12 | +1.74% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 980.00K |
| 2026-08-05 | HKD 0.12 | +2.68% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 1.52M |
| 2026-08-04 | HKD 0.11 | -5.08% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 650.00K |
| 2026-08-03 | HKD 0.12 | -4.84% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 2.11M |
| 2026-07-31 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-30 | HKD 0.12 | -0.80% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.03M |
| 2026-07-29 | HKD 0.13 | +0.81% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 80.00K |
| 2026-07-28 | HKD 0.12 | -3.88% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 900.00K |
| 2026-07-27 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 90.00K |
| 2026-07-24 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 30.00K |
| 2026-07-23 | HKD 0.13 | -0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 660.00K |
| 2026-07-22 | HKD 0.13 | -2.27% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 960.00K |
| 2026-07-21 | HKD 0.13 | +2.33% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 520.00K |
| 2026-07-20 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 590.00K |
| 2026-07-17 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 390.00K |
| 2026-07-16 | HKD 0.13 | -2.26% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.05M |
| 2026-07-15 | HKD 0.13 | -2.92% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 300.00K |
| 2026-07-14 | HKD 0.14 | +1.48% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 700.00K |
| 2026-07-13 | HKD 0.14 | -7.53% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 840.00K |
| 2026-07-10 | HKD 0.15 | +5.80% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 40.00K |
| 2026-07-09 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 90.00K |
| 2026-07-08 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 900.00K |
| 2026-07-07 | HKD 0.14 | +2.94% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.02M |
| 2026-07-06 | HKD 0.14 | -3.55% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 570.00K |
| 2026-07-03 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 290.00K |
| 2026-07-02 | HKD 0.14 | -2.05% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 70.00K |
| 2026-06-30 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 560.00K |
| 2026-06-29 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 330.00K |
| 2026-06-26 | HKD 0.15 | +2.82% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 3.17M |
| 2026-06-25 | HKD 0.14 | +1.43% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 4.37M |
| 2026-06-24 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.49M |
| 2026-06-23 | HKD 0.14 | -6.67% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 4.61M |
| 2026-06-22 | HKD 0.15 | -3.23% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 4.41M |
| 2026-06-18 | HKD 0.16 | +9.15% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 7.49M |
| 2026-06-17 | HKD 0.14 | +5.19% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 4.32M |
| 2026-06-16 | HKD 0.14 | -5.59% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 3.80M |
| 2026-06-15 | HKD 0.14 | +4.38% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 5.49M |
| 2026-06-12 | HKD 0.14 | +7.87% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 6.82M |
| 2026-06-11 | HKD 0.13 | -3.05% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.82M |
| 2026-06-10 | HKD 0.13 | -2.24% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.27M |
| 2026-06-09 | HKD 0.13 | +3.88% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 770.00K |
| 2026-06-08 | HKD 0.13 | -5.15% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.54M |
| 2026-06-05 | HKD 0.14 | -4.90% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 4.00M |
| 2026-06-04 | HKD 0.14 | -4.03% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.77M |
| 2026-06-03 | HKD 0.15 | +4.20% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 4.01M |
| 2026-06-02 | HKD 0.14 | -4.67% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 2.56M |
| 2026-06-01 | HKD 0.15 | +0.67% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.70M |
| 2026-05-29 | HKD 0.15 | -1.97% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.20M |
| 2026-05-28 | HKD 0.15 | -3.18% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 4.63M |
| 2026-05-27 | HKD 0.16 | +0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 5.27M |
| 2026-05-26 | HKD 0.16 | +4.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 8.63M |