NASDAQ : EDHL
Everbright Digital Holding Limited — Price history
Communication Services · Advertising Agencies · Hong Kong
Last price 5.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 34.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Everbright Digital Holding Limited (EDHL) closed at 5.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.79 | 5.95 | 5.7 | 5.92 | 2,286,026 | +2.25% |
| 2026-10-29 | 5.85 | 6.04 | 5.71 | 5.79 | 1,132,583 | -0.17% |
| 2026-10-28 | 5.69 | 5.85 | 5.66 | 5.8 | 1,268,687 | +0.87% |
| 2026-10-27 | 5.75 | 5.95 | 5.66 | 5.75 | 552,480 | +0.35% |
| 2026-10-26 | 5.76 | 5.795 | 5.63 | 5.73 | 150,920 | +0.00% |
| 2026-10-23 | 5.66 | 5.73 | 5.64 | 5.73 | 896,352 | +1.60% |
| 2026-10-22 | 5.63 | 5.689 | 5.52 | 5.64 | 878,554 | -0.18% |
| 2026-10-21 | 5.68 | 5.75 | 5.64 | 5.65 | 138,265 | -0.70% |
| 2026-10-20 | 5.61 | 5.7 | 5.57 | 5.69 | 548,972 | +1.25% |
| 2026-10-19 | 5.58 | 5.64 | 5.47 | 5.62 | 153,166 | +0.54% |
| 2026-10-16 | 5.5 | 5.6 | 5.41 | 5.59 | 173,925 | +2.01% |
| 2026-10-15 | 5.42 | 5.52 | 5.36 | 5.48 | 204,718 | +1.11% |
| 2026-10-14 | 5.4 | 5.47 | 5.35 | 5.42 | 910,302 | +1.12% |
| 2026-10-13 | 5.12 | 5.425 | 5.04 | 5.36 | 439,123 | +6.14% |
| 2026-10-12 | 5.04 | 5.32 | 5 | 5.05 | 1,540,535 | -3.07% |
| 2026-10-09 | 5.18 | 5.21 | 5.05 | 5.21 | 597,707 | +1.76% |
| 2026-10-08 | 5.19 | 5.22 | 5.1 | 5.12 | 136,864 | -2.10% |
| 2026-10-07 | 5.11 | 5.24 | 5.01 | 5.23 | 465,317 | +0.58% |
| 2026-10-06 | 5.09 | 5.29 | 5.09 | 5.2 | 127,389 | +2.36% |
| 2026-10-05 | 5.15 | 5.185 | 5.02 | 5.08 | 192,245 | -2.87% |
| 2026-10-02 | 5.14 | 5.31 | 5.07 | 5.23 | 81,640 | +3.36% |
| 2026-10-01 | 5.05 | 5.18 | 5.02 | 5.06 | 90,317 | +1.20% |
| 2026-09-30 | 5.28 | 5.28 | 4.9 | 5 | 1,277,022 | -3.85% |
| 2026-09-29 | 5.16 | 5.3 | 5.16 | 5.2 | 22,704 | +1.17% |
| 2026-09-28 | 4.99 | 5.24 | 4.79 | 5.14 | 263,688 | +2.80% |
| 2026-09-25 | 5.38 | 5.38 | 4.95 | 5 | 880,694 | -8.09% |
| 2026-09-24 | 5.11 | 5.5 | 4.82 | 5.44 | 83,916 | +6.04% |
| 2026-09-23 | 5 | 5.16 | 4.78 | 5.13 | 263,944 | +2.70% |
| 2026-09-22 | 5.15 | 5.23 | 4.995 | 4.995 | 9,616 | -3.57% |
| 2026-09-21 | 5.33 | 5.76 | 5.07 | 5.18 | 26,846 | -4.07% |
| 2026-09-18 | 5.22 | 5.76 | 4.59 | 5.4 | 59,118 | +3.45% |
| 2026-09-17 | 4.54 | 5.33 | 4.51 | 5.22 | 42,858 | +12.50% |
| 2026-09-16 | 4.7 | 4.835 | 3.95 | 4.64 | 66,441 | -2.11% |
| 2026-09-15 | 4.58 | 4.75 | 4.502 | 4.74 | 2,055,016 | +6.64% |
| 2026-09-14 | 4.37 | 4.72 | 4.34 | 4.445 | 2,679,359 | +0.57% |
| 2026-09-11 | 4.03 | 4.56 | 4.03 | 4.42 | 1,546,124 | +7.28% |
| 2026-09-10 | 3.85 | 4.23 | 3.815 | 4.12 | 502,540 | +5.37% |
| 2026-09-09 | 3.93 | 4.15 | 3.7 | 3.91 | 50,638 | -0.26% |
| 2026-09-08 | 4.09 | 4.108 | 3.92 | 3.92 | 1,850 | -1.01% |
| 2026-09-04 | 3.94 | 4.055 | 3.94 | 3.96 | 1,587 | -1.12% |
| 2026-09-03 | 3.95 | 4.15 | 3.95 | 4.005 | 262,170 | -2.32% |
| 2026-09-02 | 4.4 | 4.69 | 4.08 | 4.1 | 525,558 | -2.84% |
| 2026-09-01 | 4.09 | 4.44 | 4.09 | 4.22 | 10,492 | +0.00% |
| 2026-08-31 | 3.962 | 4.24 | 3.85 | 4.22 | 402,714 | +5.95% |
| 2026-08-28 | 3.91 | 4.02 | 3.91 | 3.983 | 3,623 | -0.43% |
| 2026-08-27 | 3.92 | 4.15 | 3.92 | 4 | 2,794 | +2.04% |
| 2026-08-26 | 3.86 | 4.15 | 3.86 | 3.92 | 4,983 | +0.51% |
| 2026-08-25 | 3.93 | 3.967 | 3.9 | 3.9 | 4,623 | -2.50% |
| 2026-08-24 | 3.85 | 4 | 3.85 | 4 | 3,267 | -3.85% |
| 2026-08-21 | 3.971 | 4.18 | 3.96 | 4.16 | 7,471 | +7.22% |
| 2026-08-20 | 4.09 | 4.56 | 3.86 | 3.88 | 10,454 | -1.27% |
| 2026-08-19 | 4.08 | 4.09 | 3.82 | 3.93 | 7,447 | +0.26% |
| 2026-08-18 | 4 | 4.01 | 3.92 | 3.92 | 4,007 | +1.03% |
| 2026-08-17 | 3.84 | 4.2 | 3.8 | 3.88 | 7,082 | +0.52% |
| 2026-08-14 | 3.945 | 3.965 | 3.78 | 3.86 | 2,207 | -2.77% |
| 2026-08-13 | 3.82 | 4.092 | 3.82 | 3.97 | 4,899 | +0.51% |
| 2026-08-12 | 3.85 | 4 | 3.42 | 3.95 | 5,988 | +1.02% |
| 2026-08-11 | 3.97 | 4.1 | 3.84 | 3.91 | 9,969 | +0.00% |
| 2026-08-10 | 4.06 | 4.17 | 3.91 | 3.91 | 23,856 | -6.01% |
| 2026-08-07 | 4.08 | 4.25 | 4.03 | 4.16 | 122,045 | +3.48% |
| 2026-08-06 | 3.88 | 4.02 | 3.88 | 4.02 | 3,099 | -0.31% |
| 2026-08-05 | 3.91 | 4.199 | 3.9 | 4.032 | 7,534 | +0.56% |
| 2026-08-04 | 4.27 | 4.31 | 3.845 | 4.01 | 110,047 | -4.30% |
| 2026-08-03 | 4.05 | 4.2 | 4.02 | 4.19 | 252,358 | -1.41% |
| 2026-07-31 | 4.05 | 4.38 | 4.042 | 4.25 | 5,845 | +2.16% |
| 2026-07-30 | 4.02 | 4.28 | 3.99 | 4.16 | 11,285 | +8.05% |
| 2026-07-29 | 4.19 | 4.29 | 3.69 | 3.85 | 9,250 | -7.67% |
| 2026-07-28 | 4 | 4.44 | 3.675 | 4.17 | 92,994 | +0.00% |
| 2026-07-27 | 3.73 | 4.39 | 3.37 | 4.17 | 78,254 | +15.83% |
| 2026-07-24 | 3.635 | 3.75 | 3.38 | 3.6 | 12,485 | -2.17% |
| 2026-07-23 | 3.89 | 3.89 | 3.67 | 3.68 | 5,665 | -3.41% |
| 2026-07-22 | 3.79 | 3.87 | 3.61 | 3.81 | 6,519 | -2.06% |
| 2026-07-21 | 3.72 | 3.905 | 3.602 | 3.89 | 13,061 | +1.04% |
| 2026-07-20 | 3.93 | 4.125 | 3.7 | 3.85 | 16,713 | -1.53% |
| 2026-07-17 | 4.19 | 4.4 | 3.71 | 3.91 | 48,834 | -8.43% |
| 2026-07-16 | 3.52 | 5.756 | 3.52 | 4.27 | 1,103,898 | +20.96% |
| 2026-07-15 | 3.57 | 3.625 | 3.49 | 3.53 | 18,588 | -3.02% |
| 2026-07-14 | 3.91 | 3.99 | 3.61 | 3.64 | 18,083 | -8.31% |
| 2026-07-13 | 4.17 | 4.35 | 3.8 | 3.97 | 22,944 | -10.38% |
| 2026-07-10 | 4.57 | 4.6 | 4.1 | 4.43 | 43,393 | -5.54% |
| 2026-07-09 | 4.51 | 4.69 | 4.18 | 4.69 | 53,292 | -1.47% |
| 2026-07-08 | 4.21 | 4.9 | 3.9 | 4.76 | 147,913 | -3.64% |
| 2026-07-07 | 4.61 | 5.46 | 4.43 | 4.94 | 3,377,519 | +24.75% |
| 2026-07-06 | 3.96 | 4.21 | 3.9 | 3.96 | 1,979,678 | -0.50% |
| 2026-07-02 | 4.03 | 4.105 | 3.88 | 3.98 | 14,793 | +2.58% |
| 2026-07-01 | 3.92 | 3.92 | 3.53 | 3.88 | 7,220 | -3.24% |
| 2026-06-30 | 4 | 4.216 | 3.88 | 4.01 | 36,562 | -0.74% |
| 2026-06-29 | 4.22 | 4.4 | 4.035 | 4.04 | 19,754 | -3.81% |
| 2026-06-26 | 4.25 | 4.42 | 4.17 | 4.2 | 11,338 | -4.11% |
| 2026-06-25 | 4.44 | 4.648 | 4.156 | 4.38 | 21,605 | -0.68% |
| 2026-06-24 | 4.8 | 5.78 | 4.07 | 4.41 | 97,581 | -8.70% |
| 2026-06-23 | 4.63 | 4.84 | 4.51 | 4.83 | 14,300 | -2.82% |
| 2026-06-22 | 5.3 | 5.52 | 4.7 | 4.97 | 37,868 | -10.93% |
| 2026-06-18 | 5.65 | 5.678 | 5 | 5.58 | 30,772 | -4.94% |
| 2026-06-17 | 5.77 | 6 | 5.21 | 5.87 | 60,665 | -4.55% |
| 2026-06-16 | 7 | 7.8 | 5.58 | 6.15 | 206,326 | -16.67% |
| 2026-06-15 | 7.15 | 8.3 | 6.9 | 7.38 | 451,300 | -14.58% |
| 2026-06-12 | 8.46 | 11.13 | 7.219 | 8.64 | 11,417,518 | +44.48% |
| 2026-06-11 | 16.53 | 17.49 | 5.85 | 5.98 | 65,396,225 | +70.86% |
| 2026-06-10 | 3.33 | 3.66 | 3.24 | 3.5 | 2,080,495 | +12.90% |
| 2026-06-09 | 3.45 | 3.69 | 3.1 | 3.1 | 58,235 | -16.22% |
| 2026-06-08 | 3.47 | 4.2 | 3.47 | 3.7 | 136,586 | -12.11% |
| 2026-06-05 | 4.11 | 4.92 | 3.77 | 4.21 | 789,859 | +0.48% |
| 2026-06-04 | 3.6 | 7.18 | 3.33 | 4.19 | 60,973,887 | +60.47% |
| 2026-06-03 | 2.635 | 2.64 | 2.6 | 2.611 | 23,430 | -4.36% |
| 2026-06-02 | 2.8 | 2.8 | 2.5 | 2.73 | 18,171 | -1.09% |
| 2026-06-01 | 2.8 | 2.96 | 2.74 | 2.76 | 6,968 | -6.12% |
| 2026-05-29 | 3.1 | 3.2 | 2.761 | 2.94 | 83,709 | -5.16% |
| 2026-05-28 | 2.9 | 3.35 | 2.82 | 3.1 | 685,928 | +7.64% |
| 2026-05-27 | 2.54 | 2.99 | 2.54 | 2.88 | 17,648 | +12.06% |
| 2026-05-26 | 2.7 | 2.9 | 2.32 | 2.57 | 53,930 | -15.18% |
| 2026-05-22 | 3.02 | 3.35 | 2.82 | 3.03 | 343,119 | +3.77% |
| 2026-05-21 | 2.36 | 3.48 | 2.3 | 2.92 | 7,848,727 | +33.94% |
| 2026-05-20 | 2.21 | 2.27 | 2.18 | 2.18 | 2,062 | -1.36% |
| 2026-05-19 | 2.18 | 2.21 | 2.18 | 2.21 | 1,687 | +1.52% |
| 2026-05-18 | 2.35 | 2.35 | 2.11 | 2.177 | 7,673 | -3.67% |
| 2026-05-15 | 2.309 | 2.327 | 2.26 | 2.26 | 4,798 | -2.59% |
| 2026-05-14 | 2.59 | 2.59 | 2 | 2.32 | 32,996 | -13.11% |
| 2026-05-13 | 2.3 | 2.9 | 2.3 | 2.67 | 98,882 | +12.20% |
| 2026-05-12 | 2.395 | 2.43 | 2.32 | 2.38 | 6,437 | -4.43% |