Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7743 -0.1386 (-15.18%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 14, 2025 1.050 1.050 0.6700 0.9129 17,538,392 -3.39(-78.77%)
Jul 11, 2025 5.600 6.290 4.080 4.300 8,459,070 -1.42(-24.83%)
Jul 10, 2025 6.050 6.390 5.660 5.720 4,282,898 -0.40(-6.54%)
Jul 09, 2025 6.180 6.260 6.060 6.120 2,576,691 -0.15(-2.39%)
Jul 08, 2025 6.110 6.780 6.100 6.270 9,199,632 +0.19(+3.12%)
Jul 07, 2025 6.150 6.880 5.960 6.080 5,490,556 -0.06(-0.98%)
Jul 03, 2025 6.220 6.340 5.850 6.140 3,916,614 +0.11(+1.82%)
Jul 02, 2025 6.220 6.310 5.810 6.030 2,147,046 -0.11(-1.79%)
Jul 01, 2025 5.960 6.539 5.830 6.140 940,871 +0.15(+2.50%)
Jun 30, 2025 5.900 6.660 5.818 5.990 670,693 -0.04(-0.66%)
Jun 27, 2025 6.280 6.640 6.000 6.030 3,055,064 +0.17(+2.90%)
Jun 26, 2025 5.820 5.930 5.200 5.860 1,256,262 +0.07(+1.21%)
Jun 25, 2025 6.070 6.070 4.750 5.790 2,112,196 -0.25(-4.14%)
Jun 24, 2025 5.930 6.080 5.700 6.040 1,065,720 +0.16(+2.72%)
Jun 23, 2025 6.070 6.350 5.800 5.880 1,989,395 -0.34(-5.47%)
Jun 20, 2025 5.910 6.250 5.750 6.220 431,525 +0.31(+5.25%)
Jun 18, 2025 5.180 6.060 5.100 5.910 1,840,269 +0.73(+14.09%)
Jun 17, 2025 4.900 5.250 4.700 5.180 671,314 +0.15(+2.98%)
Jun 16, 2025 5.130 5.200 5.020 5.030 94,236 -0.13(-2.52%)
Jun 13, 2025 4.980 5.190 4.860 5.160 92,722 +0.16(+3.20%)
Jun 12, 2025 5.100 5.100 4.870 5.000 147,870 -0.10(-1.96%)
Jun 11, 2025 4.800 5.300 4.340 5.100 937,792 +0.28(+5.81%)
Jun 10, 2025 4.250 4.920 4.160 4.820 735,095 +0.49(+11.32%)
Jun 09, 2025 4.167 4.550 4.330 43,810 -0.12(-2.70%)
Jun 06, 2025 4.340 4.660 4.320 4.450 5,283 -0.08(-1.77%)
Jun 05, 2025 4.540 4.600 4.304 4.530 13,439 -0.01(-0.22%)
Jun 04, 2025 4.800 5.000 4.310 4.540 81,078 -0.26(-5.42%)
Jun 03, 2025 4.660 4.800 4.400 4.800 147,515 +0.07(+1.48%)
Jun 02, 2025 4.330 4.850 4.230 4.730 213,121 +0.34(+7.74%)
May 30, 2025 4.465 4.465 4.380 4.390 8,252 -0.01(-0.23%)
May 29, 2025 4.200 4.500 4.200 4.400 17,336 +0.16(+3.77%)
May 28, 2025 4.100 4.270 4.087 4.240 46,869 +0.16(+3.92%)
May 27, 2025 4.100 4.100 4.060 4.080 4,436 -0.11(-2.63%)
May 23, 2025 3.850 4.250 3.850 4.190 24,646 +0.10(+2.44%)
May 22, 2025 4.070 4.090 3.990 4.090 9,002 -0.01(-0.24%)
May 21, 2025 4.200 4.279 3.990 4.100 11,988 -0.09(-2.15%)
May 20, 2025 3.980 4.254 3.915 4.190 62,216 +0.11(+2.70%)
May 19, 2025 4.040 4.150 3.840 4.080 95,716 +0.00(+0.00%)
May 16, 2025 4.020 4.210 3.990 4.080 79,467 -0.10(-2.39%)
May 15, 2025 3.920 4.290 3.920 4.180 236,991 +0.20(+5.03%)
May 14, 2025 3.950 3.999 3.900 3.980 35,653 +0.06(+1.53%)
May 13, 2025 4.000 4.000 3.786 3.920 55,327 -0.06(-1.51%)
May 12, 2025 4.020 4.170 3.970 3.980 38,258 -0.09(-2.21%)
May 09, 2025 3.980 4.125 3.935 4.070 37,091 +0.04(+0.99%)
May 08, 2025 3.984 4.090 3.930 4.030 61,545 +0.09(+2.15%)
May 07, 2025 3.950 4.060 3.900 3.945 99,441 +0.01(+0.38%)
May 06, 2025 3.860 3.980 3.800 3.930 72,110 +0.08(+2.08%)
May 05, 2025 3.930 3.930 3.820 3.850 16,696 -0.09(-2.28%)
May 02, 2025 3.800 3.970 3.780 3.940 54,239 +0.07(+1.94%)
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 following
Privacy Policy and Terms Of Service.