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)

0.4471 -0.0382 (-7.87%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 0.4903 0.4990 0.4760 0.4853 181,436 -0.01(-2.75%)
Aug 15, 2025 0.5048 0.5130 0.4800 0.4990 261,477 -0.01(-2.82%)
Aug 14, 2025 0.5000 0.5290 0.4915 0.5135 176,003 -0.02(-2.93%)
Aug 13, 2025 0.4970 0.5350 0.4970 0.5290 278,124 +0.03(+6.65%)
Aug 12, 2025 0.5489 0.5489 0.4703 0.4960 527,031 -0.05(-9.80%)
Aug 11, 2025 0.5624 0.5624 0.5200 0.5499 386,977 -0.03(-5.16%)
Aug 08, 2025 0.5200 0.5830 0.5200 0.5798 288,847 -0.02(-3.37%)
Aug 07, 2025 0.5723 0.6073 0.5651 0.6000 165,050 +0.01(+1.69%)
Aug 06, 2025 0.5414 0.5912 0.5414 0.5900 188,884 -0.04(-6.56%)
Aug 05, 2025 0.5860 0.6314 0.5503 0.6314 317,324 +0.03(+5.23%)
Aug 04, 2025 0.6500 0.6490 0.5718 0.6000 330,338 -0.02(-2.74%)
Aug 01, 2025 0.6000 0.6350 0.6000 0.6169 231,978 -0.01(-2.08%)
Jul 31, 2025 0.6300 0.6642 0.6101 0.6300 407,646 -0.04(-6.14%)
Jul 30, 2025 0.7800 0.7800 0.6613 0.6712 300,383 -0.06(-8.05%)
Jul 29, 2025 0.7889 0.7889 0.6709 0.7300 327,329 -0.05(-6.41%)
Jul 28, 2025 0.7536 0.7800 0.7439 0.7800 550,978 +0.03(+3.94%)
Jul 25, 2025 0.7970 0.7970 0.7500 0.7504 294,250 -0.04(-4.87%)
Jul 24, 2025 0.7400 0.7900 0.7306 0.7888 643,723 +0.07(+9.56%)
Jul 23, 2025 0.7300 0.7700 0.7200 0.7200 398,883 -0.01(-1.44%)
Jul 22, 2025 0.7480 0.7500 0.7200 0.7305 456,992 -0.02(-2.61%)
Jul 21, 2025 0.7450 0.7990 0.7350 0.7501 1,264,635 +0.01(+0.68%)
Jul 18, 2025 0.6501 0.7900 0.6500 0.7450 2,194,063 +0.07(+10.37%)
Jul 17, 2025 0.6041 0.6845 0.6020 0.6750 1,564,392 +0.03(+4.28%)
Jul 16, 2025 0.7200 0.7259 0.5999 0.6473 4,214,937 -0.08(-11.09%)
Jul 15, 2025 0.8699 0.8699 0.7028 0.7280 3,499,359 -0.18(-20.25%)
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%)
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.