Everbright Digital Holding Limited - Ordinary Shares (EDHL)

5.5800
-0.2900 (-4.94%)
NASDAQ· Last Trade: Jun 21st, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Everbright Digital Holding Limited - Ordinary Shares (EDHL)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20265.655.685.005.5830,7735.58
6/17/20265.776.005.215.8760,6255.87
6/16/20267.007.805.586.15205,3356.15
6/15/20267.158.306.907.38449,4277.38
6/12/20268.4611.137.228.6411,417,5328.64
6/11/202616.5317.495.855.9863,713,9755.98
6/10/20263.293.663.243.502,077,4443.50
6/09/20263.453.693.103.1058,2363.10
6/08/20263.474.203.473.70136,0793.70
6/05/20264.114.923.774.21789,8604.21
6/04/20263.604.193.334.1960,944,1684.19
6/03/20262.632.642.602.6121,1242.61
6/02/20262.802.802.502.7317,9542.73
6/01/20262.802.962.742.766,8652.76
5/29/20260.003.202.762.9483,7102.94
5/28/20262.903.352.823.10674,0793.10
5/27/20262.542.992.542.8817,2162.88
5/26/20262.702.902.322.5753,6272.57
5/22/20263.023.352.823.03343,1213.03
5/21/20262.363.482.302.927,776,9732.92
5/20/20262.212.272.182.182,0622.18
5/19/20262.182.212.182.211,6872.21
5/18/20262.352.352.112.187,5732.18
5/15/20262.312.332.262.264,7982.26
5/14/20262.592.592.002.3232,9872.32
5/13/20262.302.902.302.6798,8832.67
5/12/20262.392.432.322.386,4382.38
5/11/20262.352.492.252.4913,9122.49
5/08/20262.312.742.312.695,0302.69
5/07/20262.692.802.572.5714,3572.57
5/06/20262.532.812.262.6863,3302.68
5/05/20262.392.952.302.50150,8602.50
5/04/20262.462.672.212.3311,0592.33
4/30/20262.470.002.472.463,7562.46
4/29/20262.802.802.432.4713,2372.47
4/28/20262.612.672.612.582,0862.58
4/27/20262.582.662.522.665,1262.66
4/24/20262.692.692.582.583,1852.58
4/23/20262.662.672.592.594,7032.59
4/22/20262.742.782.632.702,8522.70
4/21/20262.872.872.722.724,0002.72
4/20/20262.902.902.632.7810,0862.78
4/17/20262.763.272.512.54124,1852.54
4/16/20262.592.692.522.613,7002.61
4/15/20262.552.692.542.697,7432.69
4/14/20262.672.672.502.5913,8952.59
4/13/20262.402.792.332.6559,0312.65
4/10/20262.662.802.402.4018,2472.40
4/09/20262.822.822.602.6415,4262.64
4/08/20263.073.242.752.8256,5172.82
4/07/20263.263.333.023.1324,1633.13
4/06/20263.253.343.213.347,6273.34
4/02/20263.303.373.213.243,2123.24
4/01/20263.413.693.173.3554,6113.35
3/31/20263.123.443.123.2312,1993.23
3/30/20263.233.373.113.2013,0733.20
3/27/20263.063.453.043.3635,8113.36
3/26/20263.323.713.003.00148,5413.00
3/25/20263.003.852.903.32155,1573.32
3/24/20262.973.152.953.088,7513.08
3/23/20262.733.142.732.9717,5512.97