{"chart":{"result":[{"meta":{"currency":"HKD","symbol":"2505.HK","exchangeName":"HKG","fullExchangeName":"HKSE","instrumentType":"EQUITY","firstTradeDate":1716859800,"regularMarketTime":1781250388,"hasPrePostMarketData":false,"gmtoffset":28800,"timezone":"HKT","exchangeTimezoneName":"Asia/Hong_Kong","regularMarketPrice":0.72,"fiftyTwoWeekHigh":3.3,"fiftyTwoWeekLow":0.295,"regularMarketDayHigh":0.72,"regularMarketDayLow":0.7,"regularMarketVolume":31000,"longName":"EDA Group Holdings Limited","shortName":"EDA GROUP HLDGS","chartPreviousClose":3.09,"priceHint":3,"currentTradingPeriod":{"pre":{"timezone":"HKT","end":1781487000,"start":1781485200,"gmtoffset":28800},"regular":{"timezone":"HKT","end":1781511000,"start":1781487000,"gmtoffset":28800},"post":{"timezone":"HKT","end":1781511000,"start":1781511000,"gmtoffset":28800}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","ytd","max"]},"timestamp":[1716859800,1716946200,1717032600,1717119000,1717378200,1717464600,1717551000,1717637400,1717723800,1718069400,1718155800,1718242200,1718328600,1718587800,1718674200,1718760600,1718847000,1718933400,1719192600,1719279000,1719365400,1719451800,1719538200,1719883800,1719970200,1720056600,1720143000,1720402200,1720488600,1720575000,1720661400,1720747800,1721007000,1721093400,1721179800,1721266200,1721352600,1721611800,1721698200,1721784600,1721871000,1721957400,1722216600,1722303000,1722389400,1722475800,1722562200,1722821400,1722907800,1722994200,1723080600,1723167000,1723426200,1723512600,1723599000,1723685400,1723771800],"indicators":{"quote":[{"close":[4.199999809265137,4.010000228881836,3.6500000953674316,3.440000057220459,3.25,3.0799999237060547,3.1500000953674316,3.0799999237060547,2.950000047683716,2.8299999237060547,2.759999990463257,2.6500000953674316,2.640000104904175,3.7799999713897705,3.1600000858306885,3.609999895095825,3.759999990463257,4.0,3.869999885559082,4.380000114440918,4.449999809265137,4.199999809265137,4.570000171661377,4.489999771118164,4.28000020980835,4.21999979019165,4.210000038146973,4.630000114440918,5.159999847412109,5.079999923706055,5.480000019073486,5.389999866485596,6.309999942779541,6.610000133514404,7.289999961853027,7.510000228881836,6.929999828338623,7.28000020980835,7.380000114440918,7.75,7.809999942779541,8.239999771118164,8.069999694824219,8.079999923706055,6.900000095367432,6.099999904632568,5.909999847412109,5.769999980926514,6.019999980926514,4.670000076293945,3.75,3.5,3.5999999046325684,4.099999904632568,3.4800000190734863,3.4000000953674316,3.369999885559082],"volume":[33638192,18701106,7457826,4548848,2614000,2223542,1868400,1393000,1420000,1756005,665066,757011,730000,7310045,5741558,3082559,4605809,2176000,1137000,1495000,2557000,846000,2075265,696258,489000,498000,456000,993000,2039000,1197000,1039000,533000,1939962,2352138,1561000,1067000,1182220,764800,274000,1047015,298000,974000,649000,864046,1481000,2942000,425000,570000,552000,2554000,2494000,2814000,1684000,2752000,3972000,812000,657000],"low":[2.8299999237060547,3.809999942779541,3.4200000762939453,3.380000114440918,3.190000057220459,3.0,2.9200000762939453,3.0299999713897705,2.940000057220459,2.6500000953674316,2.7200000286102295,2.6500000953674316,2.5299999713897705,2.640000104904175,3.0399999618530273,3.2200000286102295,3.700000047683716,3.7799999713897705,3.700000047683716,3.809999942779541,4.199999809265137,4.099999904632568,3.9800000190734863,4.349999904632568,4.210000038146973,4.110000133514404,4.210000038146973,4.019999980926514,4.420000076293945,4.829999923706055,5.079999923706055,5.25,5.320000171661377,6.050000190734863,6.630000114440918,6.909999847412109,6.650000095367432,6.360000133514404,7.050000190734863,7.25,7.400000095367432,7.579999923706055,7.900000095367432,7.699999809265137,6.179999828338623,5.099999904632568,5.710000038146973,5.5,5.840000152587891,4.670000076293945,3.5799999237060547,3.1600000858306885,3.4200000762939453,3.569999933242798,3.2200000286102295,3.3399999141693115,3.299999952316284],"high":[4.409999847412109,5.5,4.400000095367432,3.880000114440918,3.559999942779541,3.380000114440918,3.299999952316284,3.3499999046325684,3.2200000286102295,2.950000047683716,2.8299999237060547,2.740000009536743,2.640000104904175,3.819999933242798,3.6600000858306885,3.799999952316284,4.5,4.300000190734863,4.199999809265137,4.46999979019165,4.840000152587891,4.449999809265137,4.75,4.710000038146973,4.449999809265137,4.329999923706055,4.449999809265137,4.679999828338623,5.269999980926514,5.550000190734863,5.550000190734863,5.480000019073486,6.309999942779541,6.800000190734863,7.559999942779541,7.880000114440918,7.5,7.480000019073486,7.449999809265137,8.050000190734863,7.900000095367432,8.380000114440918,8.359999656677246,8.470000267028809,8.15999984741211,6.989999771118164,6.440000057220459,6.170000076293945,6.25,6.380000114440918,4.889999866485596,3.9000000953674316,3.809999942779541,4.389999866485596,4.300000190734863,3.569999933242798,3.549999952316284],"open":[3.0899999141693115,4.300000190734863,4.25,3.809999942779541,3.4000000953674316,3.25,3.0999999046325684,3.2200000286102295,3.0799999237060547,2.9000000953674316,2.8299999237060547,2.740000009536743,2.5999999046325684,2.640000104904175,3.5399999618530273,3.25,3.9000000953674316,3.7799999713897705,4.190000057220459,4.019999980926514,4.380000114440918,4.449999809265137,4.199999809265137,4.619999885559082,4.380000114440918,4.269999980926514,4.21999979019165,4.070000171661377,4.5,5.199999809265137,5.079999923706055,5.480000019073486,5.320000171661377,6.179999828338623,6.739999771118164,7.300000190734863,7.349999904632568,6.769999980926514,7.260000228881836,7.380000114440918,7.800000190734863,7.809999942779541,8.079999923706055,8.109999656677246,8.09000015258789,6.949999809265137,5.760000228881836,6.099999904632568,5.809999942779541,6.139999866485596,4.710000038146973,3.869999885559082,3.509999990463257,3.630000114440918,4.170000076293945,3.490000009536743,3.5299999713897705]}],"adjclose":[{"adjclose":[4.039618968963623,3.856874704360962,3.5106217861175537,3.308640718460083,3.1258959770202637,2.9623873233795166,3.029714584350586,2.9623873233795166,2.8373517990112305,2.7219340801239014,2.654607057571411,2.548807382583618,2.539189577102661,3.635657548904419,3.039332866668701,3.472148895263672,3.6164212226867676,3.8472564220428467,3.7222206592559814,4.212745666503906,4.2800726890563965,4.039618968963623,4.395490646362305,4.318545341491699,4.116564750671387,4.0588555335998535,4.0492377281188965,4.45319938659668,4.962960720062256,4.886015892028809,5.270741939544678,5.184177875518799,6.069046974182129,6.3575921058654785,7.011624813079834,7.223224639892578,6.665371417999268,7.002007484436035,7.098188877105713,7.454059600830078,7.511767864227295,7.92534875869751,7.761839866638184,7.771458148956299,6.636517524719238,5.867065906524658,5.684321403503418,5.549667835235596,5.790121078491211,4.491672515869141,3.6068029403686523,3.366349458694458,3.462531089782715,3.9434378147125244,3.3471133708953857,3.2701683044433594,3.2413136959075928]}]}}],"error":null}}