ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2580 +0.0080 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 335,187 -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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.