MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDHL — Everbright Digital Holding Limited Ordinary Shares
NasdaqEverbright Digital Holding Limited Ordinary Shares
$5.23
+0.17(+3.36%)
- O
- 5.14
- H
- 5.31
- L
- 5.07
- V
- 81.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.23
Period Return-91.68%
Period High$110.08
Period Low$2.00
Avg Daily Volume570.6K
Total Trading Days365
EDHL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.14 | $5.31 | $5.07 | $5.23 | +$0.17 | +3.36% | 81,535 | $5.22 | $5.07 $5.31 |
| Oct 1, 2026 | $5.05 | $5.18 | $5.02 | $5.06 | +$0.06 | +1.20% | 90,317 | $5.07 | $5.02 $5.18 |
| Sep 30, 2026 | $5.28 | $5.28 | $4.90 | $5.00 | $-0.20 | -3.85% | 1,277,023 | $5.04 | $4.90 $5.28 |
| Sep 29, 2026 | $5.16 | $5.30 | $5.16 | $5.20 | +$0.06 | +1.17% | 22,704 | $5.22 | $5.16 $5.30 |
| Sep 28, 2026 | $4.99 | $5.24 | $4.79 | $5.14 | +$0.14 | +2.80% | 263,689 | $4.96 | $4.79 $5.24 |
| Sep 25, 2026 | $5.38 | $5.38 | $4.95 | $5.00 | $-0.44 | -8.09% | 880,694 | $5.02 | $4.95 $5.38 |
| Sep 24, 2026 | $5.11 | $5.50 | $4.82 | $5.44 | +$0.31 | +6.04% | 83,916 | $5.01 | $4.82 $5.50 |
| Sep 23, 2026 | $5.00 | $5.16 | $4.78 | $5.13 | +$0.14 | +2.70% | 263,944 | $4.82 | $4.78 $5.16 |
| Sep 22, 2026 | $5.15 | $5.23 | $5.00 | $5.00 | $-0.19 | -3.57% | 9,617 | $5.11 | $5.00 $5.23 |
| Sep 21, 2026 | $5.33 | $5.76 | $5.07 | $5.18 | $-0.22 | -4.07% | 26,847 | $5.32 | $5.07 $5.76 |
| Sep 18, 2026 | $5.22 | $5.76 | $4.59 | $5.40 | +$0.18 | +3.45% | 59,119 | $5.31 | $4.59 $5.76 |
| Sep 17, 2026 | $4.54 | $5.33 | $4.51 | $5.22 | +$0.58 | +12.50% | 42,858 | $4.90 | $4.51 $5.33 |
| Sep 16, 2026 | $4.70 | $4.84 | $3.95 | $4.64 | $-0.10 | -2.11% | 66,442 | $4.65 | $3.95 $4.84 |
| Sep 15, 2026 | $4.58 | $4.75 | $4.50 | $4.74 | +$0.30 | +6.64% | 2,055,004 | $4.69 | $4.50 $4.75 |
| Sep 14, 2026 | $4.37 | $4.72 | $4.34 | $4.45 | +$0.03 | +0.57% | 2,677,269 | $4.37 | $4.34 $4.72 |
| Sep 11, 2026 | $4.03 | $4.56 | $4.03 | $4.42 | +$0.30 | +7.28% | 1,546,124 | $4.36 | $4.03 $4.56 |
| Sep 10, 2026 | $3.85 | $4.23 | $3.82 | $4.12 | +$0.21 | +5.37% | 502,540 | $3.95 | $3.82 $4.23 |
| Sep 9, 2026 | $3.93 | $4.15 | $3.70 | $3.91 | $-0.01 | -0.26% | 50,639 | $3.97 | $3.70 $4.15 |
| Sep 8, 2026 | $4.09 | $4.11 | $3.92 | $3.92 | $-0.04 | -1.01% | 1,850 | $4.01 | $3.92 $4.11 |
| Sep 4, 2026 | $3.94 | $4.06 | $3.94 | $3.96 | $-0.05 | -1.12% | 1,588 | $3.98 | $3.94 $4.06 |
| Sep 3, 2026 | $3.95 | $4.15 | $3.95 | $4.01 | $-0.10 | -2.32% | 262,171 | $4.00 | $3.95 $4.15 |
| Sep 2, 2026 | $4.40 | $4.69 | $4.08 | $4.10 | $-0.12 | -2.84% | 524,964 | $4.14 | $4.08 $4.69 |
| Sep 1, 2026 | $4.09 | $4.44 | $4.09 | $4.22 | +$0.00 | +0.00% | 10,367 | $4.25 | $4.09 $4.44 |
| Aug 31, 2026 | $3.96 | $4.24 | $3.85 | $4.22 | +$0.24 | +5.95% | 402,715 | $4.12 | $3.85 $4.24 |
| Aug 28, 2026 | $3.91 | $4.02 | $3.91 | $3.98 | $-0.02 | -0.43% | 3,623 | $4.01 | $3.91 $4.02 |
| Aug 27, 2026 | $3.92 | $4.15 | $3.92 | $4.00 | +$0.08 | +2.04% | 2,795 | $3.99 | $3.92 $4.15 |
| Aug 26, 2026 | $3.86 | $4.15 | $3.86 | $3.92 | +$0.02 | +0.51% | 4,984 | $4.01 | $3.86 $4.15 |
| Aug 25, 2026 | $3.93 | $3.97 | $3.90 | $3.90 | $-0.10 | -2.50% | 4,623 | $3.94 | $3.90 $3.97 |
| Aug 24, 2026 | $3.85 | $4.00 | $3.85 | $4.00 | $-0.16 | -3.85% | 3,268 | $3.99 | $3.85 $4.00 |
| Aug 21, 2026 | $3.97 | $4.18 | $3.96 | $4.16 | +$0.28 | +7.22% | 7,471 | $4.10 | $3.96 $4.18 |