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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.1526	0.2000	0.1526	0.1710	1,964,371	+0.02(+12.06%)
Feb 05, 2026	0.2090	0.2163	0.1500	0.1526	854,251	-0.07(-30.48%)
Feb 04, 2026	0.2250	0.2263	0.2136	0.2195	177,450	-0.00(-0.77%)
Feb 03, 2026	0.2227	0.2300	0.2200	0.2212	166,287	+0.00(+0.50%)
Feb 02, 2026	0.2330	0.2490	0.2201	0.2201	125,524	-0.01(-3.13%)
Jan 30, 2026	0.2562	0.2580	0.2200	0.2272	81,520	-0.01(-4.54%)
Jan 29, 2026	0.2440	0.2561	0.2301	0.2380	157,246	+0.00(+1.58%)
Jan 28, 2026	0.2800	0.2800	0.2342	0.2343	286,962	-0.04(-13.22%)
Jan 27, 2026	0.2562	0.2900	0.2500	0.2700	230,834	+0.01(+5.39%)
Jan 26, 2026	0.2700	0.2786	0.2503	0.2562	91,204	-0.00(-0.23%)
Jan 23, 2026	0.2433	0.2800	0.2433	0.2568	58,382	+0.01(+2.72%)
Jan 22, 2026	0.2380	0.2710	0.2380	0.2500	151,017	+0.01(+2.38%)
Jan 21, 2026	0.2752	0.2752	0.2400	0.2442	253,886	-0.04(-13.74%)
Jan 20, 2026	0.2400	0.2970	0.2201	0.2831	388,486	+0.05(+19.20%)
Jan 16, 2026	0.2385	0.2600	0.2150	0.2375	183,228	+0.00(+0.98%)
Jan 15, 2026	0.2367	0.2600	0.2000	0.2352	426,171	+0.00(+1.51%)
Jan 14, 2026	0.2501	0.2732	0.2317	0.2317	330,745	-0.03(-10.99%)
Jan 13, 2026	0.2580	0.2990	0.2580	0.2603	231,119	+0.00(+0.89%)
Jan 12, 2026	0.2700	0.2946	0.2501	0.2580	509,408	+0.01(+3.20%)
Jan 09, 2026	0.3500	0.5100	0.1615	0.2500	5,761,440	-0.09(-26.64%)
Jan 08, 2026	0.3701	0.4000	0.3150	0.3408	154,009	-0.03(-7.89%)
Jan 07, 2026	0.3773	0.4000	0.3600	0.3700	189,812	-0.00(-0.27%)
Jan 06, 2026	0.4070	0.4100	0.3602	0.3710	220,203	-0.02(-5.12%)
Jan 05, 2026	0.3900	0.5245	0.3791	0.3910	630,785	+0.00(+0.23%)
Jan 02, 2026	0.4000	0.4182	0.3732	0.3901	83,770	+0.02(+4.00%)
Dec 31, 2025	0.4100	0.4210	0.3600	0.3751	533,929	-0.01(-2.52%)
Dec 30, 2025	0.4286	0.4386	0.3500	0.3848	334,287	-0.01(-1.33%)
Dec 29, 2025	0.4536	0.4712	0.3900	0.3900	181,061	-0.07(-15.24%)
Dec 26, 2025	0.4675	0.4853	0.4600	0.4601	59,782	-0.01(-1.65%)
Dec 24, 2025	0.4676	0.5000	0.4600	0.4678	46,535	+0.00(+0.04%)
Dec 23, 2025	0.4559	0.4980	0.4559	0.4676	68,237	-0.00(-0.51%)
Dec 22, 2025	0.4665	0.5044	0.4205	0.4700	202,824	+0.00(+0.00%)
Dec 19, 2025	0.4700	0.5073	0.4700	0.4700	110,612	+0.01(+2.02%)
Dec 18, 2025	0.4400	0.4897	0.4000	0.4607	167,827	+0.01(+2.04%)
Dec 17, 2025	0.5537	0.5537	0.4513	0.4515	518,026	-0.10(-17.49%)
Dec 16, 2025	0.4000	0.6360	0.3865	0.5472	5,936,099	+0.17(+43.40%)
Dec 15, 2025	0.6530	0.7061	0.3600	0.3816	898,564	-0.27(-41.42%)
Dec 12, 2025	0.6566	0.6790	0.6433	0.6514	90,684	-0.03(-4.71%)
Dec 11, 2025	0.7400	0.8051	0.5839	0.6836	604,684	-0.14(-16.95%)
Dec 10, 2025	0.8838	0.8838	0.8200	0.8231	91,275	-0.05(-5.67%)
Dec 09, 2025	0.8500	0.8896	0.8200	0.8726	185,339	+0.00(+0.47%)
Dec 08, 2025	0.8600	0.9000	0.8545	0.8685	66,449	-0.02(-2.42%)
Dec 05, 2025	0.8705	0.9369	0.8701	0.8900	45,373	-0.01(-1.18%)
Dec 04, 2025	0.8400	0.9300	0.8315	0.9006	74,080	-0.04(-4.27%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.