Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.280	2.280	2.240	2.280	1.888	64,000
2024-08-09	2.230	2.280	2.220	2.280	1.888	161,000
2024-08-08	2.280	2.290	2.220	2.240	1.855	68,145
2024-08-07	2.230	2.280	2.200	2.260	1.872	427,715
2024-08-06	2.200	2.220	2.170	2.210	1.830	276,000
2024-08-05	2.220	2.280	2.140	2.190	1.814	666,121
2024-08-02	2.200	2.240	2.200	2.230	1.847	485,676
2024-08-01	2.200	2.240	2.190	2.230	1.847	512,145
2024-07-31	2.230	2.250	2.210	2.230	1.847	378,145
2024-07-30	2.230	2.230	2.210	2.220	1.838	33,315
2024-07-29	2.190	2.250	2.180	2.240	1.855	660,000
2024-07-26	2.180	2.240	2.180	2.210	1.830	256,000
2024-07-25	2.190	2.210	2.160	2.210	1.830	444,507
2024-07-24	2.200	2.220	2.170	2.210	1.830	418,724
2024-07-23	2.190	2.200	2.150	2.200	1.822	588,072
2024-07-22	2.160	2.220	2.130	2.200	1.822	517,131
2024-07-19	2.200	2.200	2.160	2.170	1.797	686,725
2024-07-18	2.200	2.230	2.190	2.210	1.830	461,409
2024-07-17	2.210	2.220	2.210	2.210	1.830	122,699
2024-07-16	2.220	2.230	2.200	2.210	1.830	198,000
2024-07-15	2.250	2.250	2.220	2.220	1.838	142,911
2024-07-12	2.250	2.280	2.240	2.250	1.863	214,767
2024-07-11	2.250	2.270	2.220	2.250	1.863	250,000
2024-07-10	2.280	2.280	2.220	2.250	1.863	336,362
2024-07-09	2.330	2.330	2.250	2.270	1.880	116,000
2024-07-08	2.280	2.300	2.260	2.300	1.905	460,000
2024-07-05	2.300	2.310	2.280	2.290	1.896	131,138
2024-07-04	2.330	2.330	2.280	2.330	1.929	357,145
2024-07-03	2.280	2.360	2.250	2.330	1.929	476,362
2024-07-02	2.270	2.290	2.240	2.270	1.880	468,000
2024-06-28	2.250	2.270	2.230	2.260	1.872	282,000
2024-06-27	2.240	2.250	2.210	2.250	1.863	344,000
2024-06-26	2.240	2.270	2.240	2.260	1.872	178,660
2024-06-25	2.230	2.270	2.230	2.270	1.880	522,534
2024-06-24	2.240	2.240	2.190	2.230	1.847	750,362
2024-06-21	2.260	2.260	2.230	2.240	1.855	386,000
2024-06-20	2.280	2.280	2.240	2.260	1.872	602,000
2024-06-19	2.250	2.290	2.250	2.290	1.896	590,000
2024-06-18	2.270	2.270	2.230	2.260	1.872	396,000
2024-06-17	2.280	2.300	2.250	2.280	1.888	398,000
2024-06-14	2.260	2.290	2.260	2.280	1.888	848,000
2024-06-13	2.260	2.280	2.230	2.280	1.888	294,000
2024-06-12	2.220	2.280	2.220	2.280	1.888	717,906
2024-06-11	2.310	2.310	2.190	2.260	1.872	1,404,000
2024-06-07	2.380	2.380	2.290	2.310	1.913	1,223,488
2024-06-06	2.400	2.400	2.320	2.320	1.921	652,578
2024-06-05	2.390	2.420	2.360	2.380	1.971	330,000
2024-06-04	2.380	2.390	2.350	2.390	1.979	460,405
2024-06-03	2.370	2.410	2.360	2.390	1.979	897,404
2024-05-31	2.410	2.440	2.350	2.350	1.946	918,748
2024-05-30	2.430	2.450	2.370	2.430	2.012	1,014,362
2024-05-29	2.450	2.470	2.430	2.450	2.029	701,813
2024-05-28	2.470	2.500	2.460	2.470	2.045	522,725
2024-05-27	2.480	2.490	2.420	2.490	2.062	516,290
2024-05-24	2.490	2.520	2.450	2.480	2.054	812,000
2024-05-23	2.580	2.580	2.470	2.490	2.062	1,048,612
2024-05-22	2.590	2.640	2.570	2.580	2.137	539,229
2024-05-21	2.670	2.690	2.580	2.590	2.145	758,943
2024-05-20	2.720	2.720	2.670	2.670	2.211	466,145
2024-05-17	2.710	2.740	2.680	2.700	2.236	1,199,088

← NewerPage 10 of 21 · 1,229 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.