Edvantage Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.395	0.395	0.380	0.385	0.385	1,934,000
2026-10-22	0.415	0.415	0.395	0.400	0.400	2,460,000
2026-10-21	0.425	0.425	0.405	0.405	0.405	3,818,784
2026-10-20	0.420	0.430	0.415	0.420	0.420	730,000
2026-10-16	0.420	0.425	0.415	0.425	0.425	598,000
2026-10-15	0.430	0.430	0.420	0.420	0.420	618,870
2026-10-14	0.425	0.435	0.425	0.430	0.430	570,000
2026-10-13	0.435	0.435	0.425	0.430	0.430	444,000
2026-10-12	0.435	0.455	0.425	0.425	0.425	2,320,000
2026-10-09	0.445	0.450	0.435	0.435	0.435	620,000
2026-10-08	0.455	0.455	0.440	0.440	0.440	968,000
2026-10-07	0.455	0.455	0.450	0.450	0.450	152,000
2026-10-06	0.465	0.465	0.450	0.450	0.450	560,000
2026-10-05	0.460	0.460	0.460	0.460	0.460	32,000
2026-10-02	0.460	0.480	0.460	0.460	0.460	522,290
2026-09-30	0.455	0.465	0.455	0.455	0.455	272,000
2026-09-29	0.460	0.465	0.455	0.460	0.460	76,000
2026-09-28	0.455	0.465	0.450	0.460	0.460	286,000
2026-09-25	0.460	0.460	0.455	0.455	0.455	1,122,000
2026-09-24	0.470	0.470	0.460	0.460	0.460	50,000
2026-09-23	0.460	0.465	0.460	0.460	0.460	150,000
2026-09-22	0.465	0.470	0.465	0.465	0.465	212,000
2026-09-21	0.475	0.475	0.465	0.465	0.465	962,000
2026-09-18	0.470	0.475	0.470	0.475	0.475	20,145
2026-09-17	0.475	0.475	0.470	0.470	0.470	198,508
2026-09-16	0.475	0.475	0.475	0.475	0.475	34,507
2026-09-15	0.475	0.475	0.470	0.475	0.475	142,000
2026-09-14	0.475	0.475	0.470	0.475	0.475	142,000
2026-09-11	0.470	0.470	0.470	0.470	0.470	208,538
2026-09-10	0.470	0.475	0.470	0.470	0.470	82,000
2026-09-09	0.470	0.470	0.465	0.465	0.465	196,759
2026-09-08	0.475	0.475	0.465	0.465	0.465	246,000
2026-09-07	0.475	0.490	0.470	0.480	0.480	298,012
2026-09-04	0.475	0.475	0.470	0.475	0.475	94,146
2026-09-03	0.465	0.475	0.465	0.470	0.470	240,000
2026-09-02	0.465	0.465	0.465	0.465	0.465	152,000
2026-09-01	0.460	0.470	0.460	0.470	0.470	204,000
2026-08-31	0.470	0.475	0.460	0.460	0.460	170,704
2026-08-28	0.465	0.470	0.460	0.470	0.470	144,000
2026-08-27	0.470	0.470	0.460	0.470	0.470	320,000
2026-08-26	0.470	0.475	0.465	0.465	0.465	582,000
2026-08-25	0.475	0.475	0.470	0.470	0.470	88,363
2026-08-24	0.475	0.475	0.470	0.475	0.475	202,000
2026-08-21	0.480	0.490	0.475	0.475	0.475	128,000
2026-08-20	0.475	0.480	0.470	0.475	0.475	356,000
2026-08-19	0.480	0.485	0.480	0.480	0.480	48,000
2026-08-18	0.470	0.480	0.470	0.480	0.480	174,644
2026-08-17	0.475	0.480	0.470	0.480	0.480	216,000
2026-08-14	0.480	0.480	0.470	0.475	0.475	390,000
2026-08-13	0.485	0.490	0.475	0.480	0.480	476,000
2026-08-12	0.480	0.485	0.475	0.485	0.485	294,145
2026-08-11	0.485	0.485	0.475	0.480	0.480	130,000
2026-08-10	0.480	0.490	0.475	0.485	0.485	924,000
2026-08-07	0.495	0.495	0.475	0.490	0.490	450,000
2026-08-06	0.485	0.495	0.485	0.495	0.495	82,000
2026-08-05	0.500	0.500	0.485	0.490	0.490	255,630
2026-08-04	0.500	0.500	0.495	0.500	0.500	80,000
2026-08-03	0.490	0.505	0.485	0.500	0.500	368,000
2026-07-31	0.495	0.495	0.475	0.490	0.490	286,000
2026-07-30	0.480	0.495	0.480	0.495	0.495	268,435

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.0740 HKD
2025-09-23	0.0660 HKD
2025-03-24	0.1000 HKD
2024-09-23	0.0960 HKD
2024-03-22	0.0900 HKD
2023-05-10	0.0900 HKD
2023-02-02	0.0166 HKD
2022-05-12	0.0840 HKD
2022-02-07	0.0840 HKD
2021-05-04	0.0550 HKD
2021-02-02	0.0490 HKD
2020-05-25	0.0490 HKD
2020-02-06	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.