Everbright Digital Holding Limited - Ordinary Shares (NQ:EDHL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	0.9300	0.9784	0.9004	0.9408	94,892	+0.01(+1.16%)
Dec 02, 2025	0.9252	0.9398	0.8601	0.9300	137,896	+0.03(+3.29%)
Dec 01, 2025	0.8582	0.9220	0.8003	0.9004	421,269	+0.04(+4.93%)
Nov 28, 2025	0.7614	0.8586	0.7614	0.8581	160,622	+0.03(+3.71%)
Nov 26, 2025	0.8400	0.8426	0.8000	0.8274	46,228	+0.02(+2.88%)
Nov 25, 2025	0.7469	0.8372	0.7301	0.8042	213,387	+0.03(+4.44%)
Nov 24, 2025	0.8500	0.8900	0.7300	0.7700	293,433	-0.07(-8.36%)
Nov 21, 2025	0.8231	0.8967	0.8200	0.8402	218,388	+0.02(+1.85%)
Nov 20, 2025	1.000	1.000	0.8249	0.8249	199,630	-0.14(-14.41%)
Nov 19, 2025	0.9700	1.010	0.9380	0.9638	195,014	+0.03(+2.75%)
Nov 18, 2025	0.9500	0.9500	0.8518	0.9380	278,661	-0.01(-1.42%)
Nov 17, 2025	1.010	1.060	0.9360	0.9515	399,247	-0.04(-3.70%)
Nov 14, 2025	1.000	1.080	0.9101	0.9881	1,115,281	+0.01(+0.83%)
Nov 13, 2025	1.080	1.085	0.9699	0.9800	407,702	-0.08(-7.55%)
Nov 12, 2025	1.070	1.090	1.050	1.060	202,257	-0.01(-0.93%)
Nov 11, 2025	1.060	1.110	1.060	1.070	256,551	+0.00(+0.00%)
Nov 10, 2025	1.050	1.130	1.050	1.070	492,991	+0.00(+0.00%)
Nov 07, 2025	1.070	1.100	1.020	1.070	633,035	+0.00(+0.00%)
Nov 06, 2025	1.020	1.120	1.000	1.070	2,447,839	+0.05(+4.90%)
Nov 05, 2025	1.020	1.090	0.9800	1.020	1,044,608	+0.05(+5.17%)
Nov 04, 2025	1.040	1.040	0.9501	0.9699	928,462	-0.04(-3.97%)
Nov 03, 2025	0.9100	1.110	0.8700	1.010	3,337,161	+0.10(+11.26%)
Oct 31, 2025	0.9500	0.9900	0.8802	0.9078	475,238	-0.03(-3.33%)
Oct 30, 2025	0.9500	1.060	0.8800	0.9391	1,208,884	+0.06(+6.45%)
Oct 29, 2025	0.8200	1.200	0.8200	0.8822	10,258,891	+0.10(+13.12%)
Oct 28, 2025	0.7700	0.7990	0.7553	0.7799	179,685	-0.01(-1.28%)
Oct 27, 2025	0.7600	0.8008	0.7500	0.7900	271,151	+0.03(+3.95%)
Oct 24, 2025	0.7500	0.8800	0.7301	0.7600	776,883	+0.01(+1.85%)
Oct 23, 2025	1.080	1.080	0.5100	0.7462	3,065,203	-0.33(-30.91%)
Oct 22, 2025	1.100	1.130	1.020	1.080	906,490	+0.07(+6.93%)
Oct 21, 2025	1.200	1.231	1.000	1.010	2,385,833	-0.19(-15.83%)
Oct 20, 2025	1.130	1.350	1.100	1.200	3,687,451	+0.16(+15.38%)
Oct 17, 2025	1.130	1.150	1.030	1.040	1,134,360	-0.09(-7.96%)
Oct 16, 2025	1.090	1.160	1.050	1.130	3,547,393	+0.04(+3.67%)
Oct 15, 2025	1.040	1.110	1.000	1.090	3,658,890	+0.02(+1.87%)
Oct 14, 2025	0.8200	1.210	0.7581	1.070	86,801,936	+0.57(+114.43%)
Oct 13, 2025	0.4700	0.4990	0.4098	0.4990	372,701	+0.03(+6.17%)
Oct 10, 2025	0.4900	0.5120	0.4600	0.4700	219,364	-0.04(-8.20%)
Oct 09, 2025	0.4900	0.5190	0.4900	0.5120	104,106	+0.00(+0.53%)
Oct 08, 2025	0.4702	0.5100	0.4702	0.5093	135,435	+0.02(+4.75%)
Oct 07, 2025	0.5300	0.5367	0.4807	0.4862	256,934	-0.05(-9.96%)
Oct 06, 2025	0.5300	0.5500	0.4509	0.5400	332,484	-0.01(-2.10%)
Oct 03, 2025	0.5397	0.5698	0.5397	0.5516	243,505	+0.04(+8.43%)
Oct 02, 2025	0.5800	0.6224	0.4305	0.5087	726,457	-0.13(-20.92%)