NasdaqCM - Nasdaq Real Time Price USD
Everbright Digital Holding Limited Ordinary Shares (EDHL)
3.8201
-0.1199
(-3.04%)
As of 11:57:53 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 3.9300 | 3.9300 | 3.8200 | 3.8201 | 3.8201 | 12,592 |
| May 2, 2025 | 3.8000 | 3.9700 | 3.7800 | 3.9400 | 3.9400 | 54,200 |
| May 1, 2025 | 3.8420 | 3.9400 | 3.7500 | 3.8650 | 3.8650 | 34,900 |
| Apr 30, 2025 | 3.8400 | 3.9300 | 3.6600 | 3.9300 | 3.9300 | 139,900 |
| Apr 29, 2025 | 4.0200 | 4.2000 | 3.8400 | 3.8400 | 3.8400 | 177,700 |
| Apr 28, 2025 | 3.6300 | 4.2500 | 3.5050 | 4.2400 | 4.2400 | 425,400 |
| Apr 25, 2025 | 3.8000 | 3.9650 | 3.5400 | 3.5900 | 3.5900 | 189,700 |
| Apr 24, 2025 | 3.8000 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 135,500 |
| Apr 23, 2025 | 3.8200 | 4.0100 | 3.8000 | 3.9000 | 3.9000 | 107,300 |
| Apr 22, 2025 | 3.8000 | 4.1620 | 3.5430 | 3.9300 | 3.9300 | 563,000 |
| Apr 21, 2025 | 4.0000 | 4.3640 | 3.7700 | 4.0200 | 4.0200 | 1,176,200 |
| Apr 17, 2025 | 4.6000 | 4.9900 | 4.2000 | 4.2000 | 4.2000 | 4,879,600 |
Related Tickers
QMMM QMMM Holdings Limited
0.7201
+2.43%
SDM Smart Digital Group Limited Ordinary Shares
4.7684
-21.96%
CHR Cheer Holding, Inc.
1.3400
-7.59%
VSME VS MEDIA Holdings Limited
0.8650
-2.15%
BAOS Baosheng Media Group Holdings Limited
1.8500
-3.65%
MCTR Ctrl Group Limited
7.30
+3.69%
INEO.V INEO Tech Corp.
0.0400
0.00%
TC Token Cat Limited
0.5800
+4.81%
KRKR 36Kr Holdings Inc.
5.35
+1.52%
HAO Haoxi Health Technology Limited
1.3071
-0.98%