Everbright Digital Holding Limited - Ordinary Shares (EDHL)

Historical Prices For Everbright Digital Holding Limited - Ordinary Shares (EDHL)

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	0.77	1.15	0.72	0.97	10,064,405	0.97
9/10/2025	0.68	0.82	0.57	0.82	154,848,393	0.82
9/09/2025	0.39	0.46	0.39	0.43	1,035,929	0.43
9/08/2025	0.40	0.41	0.38	0.40	594,824	0.40
9/05/2025	0.36	0.44	0.36	0.40	617,399	0.40
9/04/2025	0.39	0.40	0.37	0.37	352,262	0.37
9/03/2025	0.40	0.41	0.39	0.39	208,129	0.39
9/02/2025	0.43	0.43	0.41	0.42	245,733	0.42
8/29/2025	0.45	0.46	0.41	0.45	464,734	0.45
8/28/2025	0.42	0.47	0.42	0.46	308,414	0.46
8/27/2025	0.42	0.47	0.41	0.44	390,563	0.44
8/26/2025	0.46	0.58	0.38	0.45	4,112,233	0.45
8/25/2025	0.45	0.52	0.41	0.47	1,024,606	0.47
8/22/2025	0.41	0.46	0.41	0.45	339,070	0.45
8/21/2025	0.42	0.43	0.40	0.43	348,575	0.43
8/20/2025	0.44	0.46	0.40	0.43	554,764	0.43
8/19/2025	0.47	0.48	0.45	0.45	237,365	0.45
8/18/2025	0.49	0.50	0.48	0.49	181,436	0.49
8/15/2025	0.50	0.51	0.48	0.50	261,477	0.50
8/14/2025	0.50	0.53	0.49	0.51	176,003	0.51
8/13/2025	0.50	0.54	0.50	0.53	278,124	0.53
8/12/2025	0.55	0.55	0.47	0.50	527,031	0.50
8/11/2025	0.56	0.56	0.52	0.55	386,977	0.55
8/08/2025	0.52	0.58	0.52	0.58	288,847	0.58
8/07/2025	0.57	0.61	0.57	0.60	165,050	0.60
8/06/2025	0.54	0.59	0.54	0.59	188,884	0.59
8/05/2025	0.59	0.63	0.55	0.63	317,324	0.63
8/04/2025	0.65	0.65	0.57	0.60	330,338	0.60
8/01/2025	0.60	0.64	0.60	0.62	231,978	0.62
7/31/2025	0.63	0.66	0.61	0.63	407,646	0.63
7/30/2025	0.78	0.78	0.66	0.67	300,383	0.67
7/29/2025	0.79	0.79	0.67	0.73	327,329	0.73
7/28/2025	0.75	0.78	0.74	0.78	550,978	0.78
7/25/2025	0.80	0.80	0.75	0.75	294,250	0.75
7/24/2025	0.74	0.79	0.73	0.79	643,723	0.79
7/23/2025	0.73	0.77	0.72	0.72	398,883	0.72
7/22/2025	0.75	0.75	0.72	0.73	456,992	0.73
7/21/2025	0.74	0.80	0.73	0.75	1,264,635	0.75
7/18/2025	0.65	0.79	0.65	0.74	2,194,063	0.74
7/17/2025	0.60	0.68	0.60	0.68	1,564,977	0.68
7/16/2025	0.72	0.73	0.60	0.65	4,214,937	0.65
7/15/2025	0.87	0.87	0.70	0.73	3,498,459	0.73
7/14/2025	1.05	1.05	0.67	0.91	17,538,391	0.91
7/11/2025	5.60	6.29	4.08	4.30	8,459,070	4.30
7/10/2025	6.05	6.39	5.66	5.72	4,282,898	5.72
7/09/2025	6.18	6.26	6.06	6.12	2,576,691	6.12
7/08/2025	6.11	6.78	6.10	6.27	9,199,632	6.27
7/07/2025	6.15	6.88	5.96	6.08	5,490,556	6.08
7/03/2025	6.22	6.34	5.85	6.14	3,916,614	6.14
7/02/2025	6.22	6.31	5.81	6.03	2,147,046	6.03
7/01/2025	5.96	6.54	5.83	6.14	940,871	6.14
6/30/2025	5.90	6.66	5.82	5.99	670,693	5.99
6/27/2025	6.28	6.64	6.00	6.03	3,055,064	6.03
6/26/2025	5.82	5.93	5.20	5.86	1,256,262	5.86
6/25/2025	6.07	6.07	4.75	5.79	2,112,196	5.79
6/24/2025	5.93	6.08	5.70	6.04	1,065,720	6.04
6/23/2025	6.07	6.35	5.80	5.88	1,989,395	5.88
6/20/2025	5.91	6.25	5.75	6.22	431,525	6.22
6/18/2025	5.18	6.06	5.10	5.91	1,840,269	5.91
6/17/2025	4.90	5.25	4.70	5.18	671,314	5.18
6/16/2025	5.13	5.20	5.02	5.03	94,236	5.03
6/13/2025	4.98	5.19	4.86	5.16	92,722	5.16
6/12/2025	5.10	5.10	4.87	5.00	147,870	5.00