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
2024-12-31 2.32 2.37 2.30 2.37 0.2M
2024-12-30 2.30 2.35 2.26 2.33 0.2M
2024-12-27 2.25 2.33 2.25 2.30 0.2M
2024-12-24 2.31 2.31 2.28 2.28 0.1M
2024-12-23 2.30 2.32 2.28 2.30 0.1M
2024-12-20 2.29 2.33 2.24 2.28 0.6M
2024-12-19 2.34 2.34 2.24 2.29 0.4M
2024-12-18 2.33 2.34 2.29 2.34 0.2M
2024-12-17 2.32 2.32 2.26 2.29 0.2M
2024-12-16 2.26 2.32 2.26 2.32 0.1M
2024-12-13 2.29 2.34 2.25 2.30 0.2M
2024-12-12 2.30 2.31 2.27 2.29 0.1M
2024-12-11 2.33 2.36 2.26 2.30 0.3M
2024-12-10 2.35 2.35 2.26 2.28 0.4M
2024-12-09 2.32 2.32 2.24 2.32 0.2M
2024-12-06 2.28 2.35 2.25 2.32 0.2M
2024-12-05 2.40 2.42 2.30 2.30 0.4M
2024-12-04 2.38 2.50 2.36 2.41 0.1M
2024-12-03 2.40 2.40 2.36 2.38 0.1M
2024-12-02 2.38 2.43 2.30 2.37 0.4M
2024-11-29 2.29 2.35 2.28 2.32 0.2M
2024-11-28 2.20 2.32 2.20 2.29 0.2M
2024-11-27 2.29 2.35 2.26 2.35 0.3M
2024-11-26 2.20 2.34 2.20 2.28 0.4M
2024-11-25 2.20 2.27 2.20 2.27 0.1M
2024-11-22 2.29 2.29 2.18 2.29 0.2M
2024-11-21 2.35 2.36 2.25 2.25 0.2M
2024-11-20 2.21 2.40 2.17 2.36 0.8M
2024-11-19 2.21 2.23 2.20 2.21 0.2M
2024-11-18 2.23 2.26 2.19 2.24 0.5M
2024-11-15 2.20 2.25 2.18 2.20 0.2M
2024-11-14 2.25 2.28 2.20 2.20 0.6M
2024-11-13 2.27 2.31 2.27 2.27 0.1M
2024-11-12 2.31 2.35 2.26 2.26 0.3M
2024-11-11 2.29 2.35 2.28 2.30 0.3M
2024-11-08 2.36 2.36 2.29 2.32 0.4M
2024-11-07 2.35 2.45 2.32 2.39 0.6M
2024-11-06 2.41 2.45 2.33 2.39 1.0M
2024-11-05 2.41 2.45 2.38 2.40 0.2M
2024-11-04 2.41 2.55 2.40 2.46 0.4M
2024-11-01 2.52 2.53 2.35 2.39 0.5M
2024-10-31 2.59 2.61 2.43 2.48 1.6M
2024-10-30 2.48 2.62 2.47 2.59 1.8M
2024-10-29 2.57 2.58 2.48 2.53 1.7M
2024-10-28 2.45 2.57 2.45 2.52 2.3M
2024-10-25 2.28 2.42 2.28 2.37 0.3M
2024-10-24 2.30 2.30 2.26 2.27 0.4M
2024-10-23 2.30 2.39 2.30 2.33 0.4M
2024-10-22 2.25 2.34 2.25 2.34 0.1M
2024-10-21 2.40 2.42 2.31 2.36 0.3M
2024-10-18 2.33 2.48 2.30 2.48 1.0M
2024-10-17 2.36 2.38 2.27 2.33 0.5M
2024-10-16 2.37 2.38 2.33 2.34 0.6M
2024-10-15 2.45 2.45 2.36 2.40 0.8M
2024-10-14 2.59 2.60 2.45 2.48 1.8M
2024-10-10 2.76 2.76 2.54 2.57 0.8M
2024-10-09 2.59 2.75 2.55 2.70 2.4M
2024-10-08 3.08 3.08 2.56 2.57 4.3M
2024-10-07 2.96 3.06 2.87 3.06 2.3M
2024-10-04 2.77 2.94 2.73 2.92 2.3M
2024-10-03 3.10 3.15 2.68 2.78 2.8M
2024-10-02 2.77 3.15 2.73 3.10 4.3M
2024-09-30 2.63 2.81 2.59 2.67 5.6M
2024-09-27 2.47 2.82 2.47 2.63 4.4M
2024-09-26 2.50 2.56 2.41 2.46 2.7M
2024-09-25 2.64 2.73 2.45 2.50 2.5M
2024-09-24 2.60 2.81 2.56 2.61 3.2M
2024-09-23 2.62 2.68 2.56 2.58 1.0M
2024-09-20 2.65 2.75 2.57 2.62 1.3M
2024-09-19 2.66 2.79 2.65 2.69 1.3M
2024-09-17 2.80 2.80 2.65 2.66 0.4M
2024-09-16 2.68 2.77 2.61 2.68 0.5M
2024-09-13 2.68 2.77 2.64 2.72 0.7M
2024-09-12 3.00 3.00 2.66 2.75 0.7M
2024-09-11 2.60 2.80 2.60 2.79 0.6M
2024-09-10 2.95 3.04 2.49 2.60 2.3M
2024-09-09 3.08 3.08 2.85 2.86 0.9M
2024-09-05 3.18 3.18 3.02 3.08 0.4M
2024-09-04 3.30 3.30 3.16 3.18 0.4M
2024-09-03 3.26 3.36 3.26 3.29 0.4M
2024-09-02 3.45 3.45 3.31 3.39 0.3M
2024-08-30 3.60 3.60 3.33 3.45 0.8M
2024-08-29 3.50 3.50 3.21 3.45 2.1M
2024-08-28 3.41 3.47 3.20 3.26 0.7M
2024-08-27 3.61 3.69 3.38 3.40 3.1M
2024-08-26 3.57 3.84 3.50 3.58 6.9M
2024-08-23 3.92 3.92 3.49 3.57 1.1M
2024-08-22 3.65 3.90 3.56 3.90 2.8M
2024-08-21 3.90 3.92 3.68 3.76 1.4M
2024-08-20 3.91 4.07 3.70 3.92 0.9M
2024-08-19 3.52 4.05 3.52 3.90 3.5M
2024-08-16 3.53 3.55 3.30 3.37 0.7M
2024-08-15 3.49 3.57 3.34 3.40 0.8M
2024-08-14 4.17 4.30 3.22 3.48 4.0M
2024-08-13 3.63 4.39 3.57 4.10 2.8M
2024-08-12 3.51 3.81 3.42 3.60 1.7M
2024-08-09 3.87 3.90 3.16 3.50 2.8M
2024-08-08 4.71 4.89 3.58 3.75 2.5M
2024-08-07 6.14 6.38 4.67 4.67 2.6M
2024-08-06 5.98 6.25 5.84 6.02 0.6M
2024-08-05 6.10 6.17 5.50 5.77 0.6M
2024-08-02 5.76 6.44 5.71 5.91 0.4M
2024-08-01 6.95 6.99 5.10 6.10 2.9M
2024-07-31 8.09 8.16 6.18 6.90 1.5M
2024-07-30 8.11 8.47 7.70 8.08 0.9M
2024-07-29 8.08 8.36 7.90 8.07 0.6M
2024-07-26 7.81 8.38 7.58 8.24 1.0M
2024-07-25 7.80 7.90 7.40 7.81 0.3M
2024-07-24 7.38 8.05 7.25 7.75 1.0M
2024-07-23 7.26 7.45 7.05 7.38 0.3M
2024-07-22 6.77 7.48 6.36 7.28 0.8M
2024-07-19 7.35 7.50 6.65 6.93 1.2M
2024-07-18 7.30 7.88 6.91 7.51 1.1M
2024-07-17 6.74 7.56 6.63 7.29 1.6M
2024-07-16 6.18 6.80 6.05 6.61 2.4M
2024-07-15 5.32 6.31 5.32 6.31 1.9M
2024-07-12 5.48 5.48 5.25 5.39 0.5M
2024-07-11 5.08 5.55 5.08 5.48 1.0M
2024-07-10 5.20 5.55 4.83 5.08 1.2M
2024-07-09 4.50 5.27 4.42 5.16 2.0M
2024-07-08 4.07 4.68 4.02 4.63 1.0M
2024-07-05 4.22 4.45 4.21 4.21 0.5M
2024-07-04 4.27 4.33 4.11 4.22 0.5M
2024-07-03 4.38 4.45 4.21 4.28 0.5M
2024-07-02 4.62 4.71 4.35 4.49 0.7M
2024-06-28 4.20 4.75 3.98 4.57 2.1M
2024-06-27 4.45 4.45 4.10 4.20 0.8M
2024-06-26 4.38 4.84 4.20 4.45 2.6M
2024-06-25 4.02 4.47 3.81 4.38 1.5M
2024-06-24 4.19 4.20 3.70 3.87 1.1M
2024-06-21 3.78 4.30 3.78 4.00 2.2M
2024-06-20 3.90 4.50 3.70 3.76 4.6M
2024-06-19 3.25 3.80 3.22 3.61 3.1M
2024-06-18 3.54 3.66 3.04 3.16 5.7M
2024-06-17 2.64 3.82 2.64 3.78 7.3M
2024-06-14 2.60 2.64 2.53 2.64 0.7M
2024-06-13 2.74 2.74 2.65 2.65 0.8M
2024-06-12 2.83 2.83 2.72 2.76 0.7M
2024-06-11 2.90 2.95 2.65 2.83 1.8M
2024-06-07 3.08 3.22 2.94 2.95 1.4M
2024-06-06 3.22 3.35 3.03 3.08 1.4M
2024-06-05 3.10 3.30 2.92 3.15 1.9M
2024-06-04 3.25 3.38 3.00 3.08 2.2M
2024-06-03 3.40 3.56 3.19 3.25 2.6M
2024-05-31 3.81 3.88 3.38 3.44 4.5M
2024-05-30 4.25 4.40 3.42 3.65 7.5M
2024-05-29 4.30 5.50 3.81 4.01 18.7M
2024-05-28 3.09 4.41 2.83 4.20 33.6M