Everbright Digital Holding Limited - Ordinary Shares (EDHL)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	0.95	1.06	0.88	0.94	1,208,884	0.94
10/29/2025	0.82	1.20	0.82	0.88	10,258,891	0.88
10/28/2025	0.77	0.80	0.78	0.78	179,685	0.78
10/27/2025	0.76	0.80	0.75	0.79	271,151	0.79
10/24/2025	0.75	0.88	0.73	0.76	776,883	0.76
10/23/2025	1.08	1.08	0.51	0.75	3,065,203	0.75
10/22/2025	1.10	1.13	1.02	1.08	906,490	1.08
10/21/2025	1.20	1.23	1.00	1.01	2,385,833	1.01
10/20/2025	1.13	1.35	1.10	1.20	3,687,451	1.20
10/17/2025	1.13	1.15	1.03	1.04	1,134,360	1.04
10/16/2025	1.09	1.16	1.05	1.13	3,547,393	1.13
10/15/2025	1.04	1.11	1.00	1.09	3,658,890	1.09
10/14/2025	0.82	1.21	0.76	1.07	86,801,938	1.07
10/13/2025	0.47	0.50	0.41	0.50	372,701	0.50
10/10/2025	0.49	0.51	0.46	0.47	219,364	0.47
10/09/2025	0.49	0.52	0.49	0.51	104,106	0.51
10/08/2025	0.47	0.51	0.47	0.51	135,435	0.51
10/07/2025	0.53	0.54	0.48	0.49	256,934	0.49
10/06/2025	0.53	0.55	0.45	0.54	332,484	0.54
10/03/2025	0.54	0.57	0.54	0.55	243,505	0.55
10/02/2025	0.58	0.54	0.45	0.51	726,457	0.51
10/01/2025	0.63	0.67	0.62	0.64	127,442	0.64
9/30/2025	0.74	0.74	0.58	0.68	292,641	0.68
9/29/2025	0.68	0.73	0.56	0.69	234,827	0.69
9/26/2025	0.69	0.74	0.69	0.73	240,721	0.73
9/25/2025	0.71	0.73	0.68	0.71	249,642	0.71
9/24/2025	0.71	0.75	0.70	0.73	235,897	0.73
9/23/2025	0.81	0.85	0.70	0.71	573,939	0.71
9/22/2025	0.87	0.87	0.78	0.82	618,692	0.82
9/19/2025	0.94	0.96	0.87	0.87	393,292	0.87
9/18/2025	0.87	0.98	0.70	0.94	904,661	0.94
9/17/2025	0.88	0.90	0.82	0.87	573,223	0.87
9/16/2025	0.94	0.97	0.81	0.91	681,424	0.91
9/15/2025	0.92	1.02	0.89	0.97	1,151,906	0.97
9/12/2025	0.96	1.05	0.87	0.91	2,641,788	0.91
9/11/2025	0.77	1.15	0.72	0.97	10,064,405	0.97
9/10/2025	0.68	0.82	0.57	0.82	154,848,393	0.82
9/09/2025	0.39	0.46	0.39	0.43	1,035,929	0.43
9/08/2025	0.40	0.41	0.38	0.40	594,824	0.40
9/05/2025	0.36	0.44	0.36	0.40	617,399	0.40
9/04/2025	0.39	0.40	0.37	0.37	352,288	0.37
9/03/2025	0.40	0.41	0.39	0.39	208,129	0.39
9/02/2025	0.43	0.43	0.41	0.42	245,733	0.42
8/29/2025	0.45	0.46	0.41	0.45	464,734	0.45
8/28/2025	0.42	0.47	0.42	0.46	308,414	0.46
8/27/2025	0.42	0.47	0.41	0.44	390,563	0.44
8/26/2025	0.46	0.58	0.38	0.45	4,112,233	0.45
8/25/2025	0.45	0.52	0.41	0.47	1,024,606	0.47
8/22/2025	0.41	0.46	0.41	0.45	339,070	0.45
8/21/2025	0.42	0.43	0.40	0.43	348,575	0.43
8/20/2025	0.44	0.46	0.40	0.43	554,764	0.43
8/19/2025	0.47	0.48	0.45	0.45	237,365	0.45
8/18/2025	0.49	0.50	0.48	0.49	181,436	0.49
8/15/2025	0.50	0.51	0.48	0.50	261,477	0.50
8/14/2025	0.50	0.53	0.49	0.51	176,003	0.51
8/13/2025	0.50	0.54	0.50	0.53	278,124	0.53
8/12/2025	0.55	0.55	0.47	0.50	527,031	0.50
8/11/2025	0.56	0.56	0.52	0.55	386,977	0.55
8/08/2025	0.52	0.58	0.52	0.58	288,847	0.58
8/07/2025	0.57	0.61	0.57	0.60	165,050	0.60
8/06/2025	0.54	0.59	0.54	0.59	188,884	0.59
8/05/2025	0.59	0.63	0.55	0.63	317,324	0.63
8/04/2025	0.65	0.65	0.57	0.60	330,338	0.60
8/01/2025	0.60	0.64	0.60	0.62	231,978	0.62
7/31/2025	0.63	0.66	0.61	0.63	407,646	0.63