EDA Group Holdings Ltd (2505)

2505
🏛️ 홍콩 →
2.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.79 2.79 2.73 2.73 0.8M
2025-09-25 2.75 2.79 2.75 2.79 0.8M
2025-09-24 2.79 2.79 2.74 2.75 0.8M
2025-09-23 2.77 2.88 2.74 2.74 3.1M
2025-09-22 2.78 2.80 2.77 2.77 1.1M
2025-09-19 2.74 2.81 2.74 2.78 0.0M
2025-09-18 2.80 2.80 2.70 2.70 0.1M
2025-09-17 2.75 2.78 2.74 2.76 0.2M
2025-09-16 2.79 2.79 2.75 2.77 0.1M
2025-09-15 2.78 2.79 2.70 2.78 0.3M
2025-09-12 2.88 2.89 2.78 2.78 2.9M
2025-09-11 2.88 2.98 2.88 2.90 1.3M
2025-09-10 2.85 2.94 2.85 2.92 1.7M
2025-09-09 2.84 2.99 2.84 2.91 1.7M
2025-09-08 2.86 2.89 2.82 2.87 1.6M
2025-09-05 2.85 2.90 2.82 2.85 0.6M
2025-09-04 2.85 2.90 2.82 2.84 0.6M
2025-09-03 2.99 3.03 2.90 2.90 0.3M
2025-09-02 2.97 2.97 2.85 2.95 0.3M
2025-09-01 2.98 3.04 2.88 2.96 0.3M
2025-08-29 3.15 3.15 2.93 2.98 0.6M
2025-08-28 3.15 3.24 3.00 3.08 3.0M
2025-08-27 2.86 2.91 2.81 2.85 0.8M
2025-08-26 2.89 2.90 2.73 2.88 1.0M
2025-08-25 2.88 2.90 2.75 2.85 1.1M
2025-08-22 2.84 2.88 2.71 2.82 1.1M
2025-08-21 2.84 2.88 2.78 2.82 1.1M
2025-08-20 2.82 2.84 2.75 2.84 0.4M
2025-08-19 2.80 2.90 2.76 2.84 0.5M
2025-08-18 2.97 2.98 2.63 2.76 0.9M
2025-08-15 2.99 3.00 2.93 2.96 0.7M
2025-08-14 2.98 2.99 2.92 2.97 0.5M
2025-08-13 3.02 3.02 2.95 2.97 0.4M
2025-08-12 2.98 3.03 2.97 3.01 0.8M
2025-08-11 2.94 2.99 2.94 2.98 0.1M
2025-08-08 2.94 2.98 2.91 2.95 0.3M
2025-08-07 2.94 3.00 2.93 3.00 0.0M
2025-08-06 2.93 3.02 2.93 3.00 0.0M
2025-08-05 2.92 2.96 2.90 2.96 0.1M
2025-08-04 2.88 2.98 2.88 2.98 0.1M
2025-08-01 3.05 3.05 2.85 2.93 0.1M
2025-07-31 3.04 3.10 3.04 3.05 0.2M
2025-07-30 2.97 2.98 2.90 2.97 0.1M
2025-07-29 2.97 3.05 2.96 3.00 0.1M
2025-07-28 2.97 3.02 2.97 3.02 0.3M
2025-07-25 3.02 3.02 2.99 2.99 0.0M
2025-07-24 3.03 3.06 2.99 3.05 0.2M
2025-07-23 3.15 3.15 2.99 3.10 0.2M
2025-07-22 3.20 3.20 3.08 3.13 0.4M
2025-07-21 3.20 3.20 3.07 3.18 0.9M
2025-07-18 3.00 3.30 3.00 3.13 1.3M
2025-07-17 2.97 3.00 2.92 3.00 0.6M
2025-07-16 2.92 2.98 2.85 2.94 0.5M
2025-07-15 2.93 2.97 2.85 2.95 0.8M
2025-07-14 2.82 2.92 2.80 2.90 0.6M
2025-07-11 2.83 2.83 2.76 2.78 0.3M
2025-07-10 2.82 2.82 2.72 2.72 0.3M
2025-07-09 2.80 2.86 2.76 2.82 0.5M
2025-07-08 2.75 2.87 2.70 2.82 0.4M
2025-07-07 2.68 2.80 2.67 2.80 0.4M
2025-07-04 2.67 2.70 2.61 2.68 0.1M
2025-07-03 2.55 2.68 2.55 2.68 0.8M
2025-07-02 2.58 2.60 2.56 2.56 0.1M
2025-06-30 2.70 2.70 2.58 2.60 2.4M
2025-06-27 2.68 2.68 2.61 2.65 0.4M
2025-06-26 2.60 2.72 2.56 2.68 0.5M
2025-06-25 2.60 2.65 2.55 2.65 1.1M
2025-06-24 2.53 2.60 2.52 2.58 0.0M
2025-06-23 2.44 2.58 2.44 2.58 0.1M
2025-06-20 2.54 2.59 2.49 2.56 0.2M
2025-06-19 2.67 2.67 2.53 2.54 0.1M
2025-06-18 2.68 2.68 2.60 2.60 0.0M
2025-06-17 2.65 2.65 2.60 2.65 0.1M
2025-06-16 2.60 2.78 2.60 2.68 0.3M
2025-06-13 2.67 2.69 2.60 2.60 0.4M
2025-06-12 2.79 2.80 2.68 2.70 0.1M
2025-06-11 2.61 2.75 2.61 2.75 0.1M
2025-06-10 2.76 2.76 2.67 2.67 0.3M
2025-06-09 2.76 2.76 2.76 2.76 0.1M
2025-06-06 2.73 2.80 2.73 2.75 0.1M
2025-06-05 2.76 2.80 2.76 2.80 0.0M
2025-06-04 2.79 2.84 2.72 2.84 0.2M
2025-06-03 2.77 2.79 2.77 2.79 0.0M
2025-06-02 2.81 2.85 2.76 2.76 0.1M
2025-05-30 2.78 2.90 2.75 2.90 0.2M
2025-05-29 2.80 2.82 2.78 2.82 0.2M
2025-05-28 2.76 2.80 2.75 2.80 0.7M
2025-05-27 2.87 2.92 2.79 2.79 0.4M
2025-05-26 2.83 2.84 2.78 2.78 0.3M
2025-05-23 2.88 2.88 2.79 2.85 0.3M
2025-05-22 2.80 2.85 2.80 2.85 0.0M
2025-05-21 2.87 2.87 2.79 2.83 0.0M
2025-05-20 2.84 2.88 2.80 2.80 0.3M
2025-05-19 2.85 2.89 2.83 2.89 0.0M
2025-05-16 2.90 2.94 2.80 2.94 0.5M
2025-05-15 2.85 2.90 2.82 2.85 0.3M
2025-05-14 2.85 2.88 2.83 2.85 0.4M
2025-05-13 3.00 3.00 2.84 2.84 0.8M
2025-05-12 3.05 3.05 2.85 2.97 2.1M
2025-05-09 2.93 3.04 2.91 3.00 3.4M
2025-05-08 2.91 3.00 2.88 3.00 2.3M
2025-05-07 2.94 2.99 2.80 2.98 1.0M
2025-05-06 2.80 2.90 2.70 2.90 0.2M
2025-05-02 2.74 2.85 2.66 2.80 0.8M
2025-04-30 2.59 2.75 2.55 2.75 1.0M
2025-04-29 2.49 2.55 2.49 2.53 0.1M
2025-04-28 2.40 2.47 2.38 2.47 0.1M
2025-04-25 2.47 2.47 2.39 2.47 0.1M
2025-04-24 2.49 2.49 2.40 2.46 0.3M
2025-04-23 2.42 2.52 2.42 2.44 0.2M
2025-04-22 2.49 2.54 2.39 2.54 1.6M
2025-04-17 2.60 2.60 2.43 2.49 2.6M
2025-04-16 2.50 2.55 2.50 2.55 0.3M
2025-04-15 2.60 2.66 2.50 2.54 1.1M
2025-04-14 2.61 2.68 2.48 2.62 1.3M
2025-04-11 2.78 2.80 2.58 2.59 2.0M
2025-04-10 2.71 2.86 2.70 2.72 0.9M
2025-04-09 2.57 2.76 2.57 2.71 0.5M
2025-04-08 2.66 2.68 2.56 2.65 0.8M
2025-04-07 2.80 2.85 2.30 2.67 1.1M
2025-04-03 3.00 3.02 2.83 2.87 0.9M
2025-04-02 2.98 3.06 2.92 3.01 1.1M
2025-04-01 2.99 3.25 2.98 3.03 2.7M
2025-03-31 2.94 2.98 2.81 2.92 0.6M
2025-03-28 2.95 2.98 2.87 2.89 0.7M
2025-03-27 2.89 2.98 2.79 2.96 0.7M
2025-03-26 2.89 2.96 2.74 2.95 0.6M
2025-03-25 2.90 2.94 2.76 2.76 0.2M
2025-03-24 2.89 2.92 2.82 2.89 0.3M
2025-03-21 2.89 2.93 2.80 2.86 0.2M
2025-03-20 2.89 2.89 2.78 2.89 0.2M
2025-03-19 2.94 2.94 2.84 2.84 0.1M
2025-03-18 2.90 2.98 2.82 2.89 0.2M
2025-03-17 2.78 2.85 2.76 2.85 0.3M
2025-03-14 2.75 2.78 2.70 2.76 0.3M
2025-03-13 2.89 2.89 2.76 2.76 0.3M
2025-03-12 2.88 2.91 2.80 2.84 0.4M
2025-03-11 2.86 2.91 2.85 2.88 0.3M
2025-03-10 2.97 2.97 2.88 2.93 0.3M
2025-03-07 3.08 3.12 3.00 3.02 0.6M
2025-03-06 2.78 3.10 2.75 3.09 1.7M
2025-03-05 2.84 2.88 2.74 2.76 0.3M
2025-03-04 2.89 2.89 2.73 2.85 0.3M
2025-03-03 2.88 2.96 2.82 2.89 0.2M
2025-02-28 3.06 3.06 2.86 2.86 0.5M
2025-02-27 3.18 3.18 2.98 3.06 0.5M
2025-02-26 3.30 3.30 3.09 3.12 1.4M
2025-02-25 3.02 3.02 2.95 2.95 0.3M
2025-02-24 3.01 3.10 2.93 3.03 0.5M
2025-02-21 3.19 3.27 2.95 3.01 1.7M
2025-02-20 3.42 3.80 3.15 3.17 3.8M
2025-02-19 2.79 3.50 2.72 3.47 5.5M
2025-02-18 2.80 2.80 2.71 2.80 0.4M
2025-02-17 2.83 2.83 2.70 2.80 1.0M
2025-02-14 2.70 2.72 2.63 2.71 0.4M
2025-02-13 2.76 2.76 2.48 2.65 0.6M
2025-02-12 2.85 2.85 2.67 2.70 0.4M
2025-02-11 2.75 2.78 2.65 2.74 0.4M
2025-02-10 2.78 2.83 2.71 2.74 2.7M
2025-02-07 2.55 2.78 2.55 2.78 0.4M
2025-02-06 2.59 2.71 2.49 2.66 0.7M
2025-02-05 2.75 2.75 2.32 2.47 0.9M
2025-02-04 2.85 2.87 2.73 2.79 0.5M
2025-02-03 2.88 2.88 2.70 2.80 0.7M
2025-01-28 2.78 2.85 2.74 2.78 0.4M
2025-01-27 2.66 2.78 2.66 2.72 0.5M
2025-01-24 2.57 2.63 2.45 2.63 1.1M
2025-01-23 2.49 2.53 2.35 2.52 1.1M
2025-01-22 2.44 2.46 2.40 2.43 0.4M
2025-01-21 2.41 2.48 2.40 2.44 0.3M
2025-01-20 2.42 2.46 2.39 2.40 0.3M
2025-01-17 2.35 2.40 2.31 2.39 0.3M
2025-01-16 2.32 2.38 2.28 2.38 0.7M
2025-01-15 2.30 2.38 2.30 2.33 0.2M
2025-01-14 2.28 2.30 2.28 2.30 0.2M
2025-01-13 2.27 2.29 2.26 2.28 0.1M
2025-01-10 2.32 2.32 2.23 2.30 0.2M
2025-01-09 2.35 2.35 2.26 2.31 0.3M
2025-01-08 2.30 2.38 2.26 2.38 0.1M
2025-01-07 2.34 2.34 2.31 2.33 0.1M
2025-01-06 2.31 2.36 2.31 2.34 0.1M
2025-01-03 2.37 2.37 2.32 2.34 0.2M
2025-01-02 2.37 2.45 2.32 2.40 1.2M