Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.780	2.780	2.700	2.700	2.236	1,251,662
2024-05-14	2.680	2.800	2.680	2.750	2.277	2,614,000
2024-05-13	2.680	2.690	2.600	2.650	2.194	1,120,000
2024-05-10	2.530	2.700	2.530	2.650	2.194	3,580,194
2024-05-09	2.480	2.550	2.470	2.520	2.087	951,087
2024-05-08	2.500	2.500	2.440	2.480	2.054	776,176
2024-05-07	2.550	2.550	2.460	2.490	2.062	1,136,652
2024-05-06	2.590	2.590	2.480	2.530	2.095	992,001
2024-05-03	2.570	2.580	2.540	2.570	2.128	1,523,798
2024-05-02	2.470	2.550	2.470	2.530	2.095	1,577,225
2024-04-30	2.520	2.520	2.450	2.470	2.045	784,072
2024-04-29	2.540	2.550	2.480	2.500	2.070	1,278,080
2024-04-26	2.450	2.590	2.400	2.490	2.062	2,352,145
2024-04-25	2.360	2.470	2.340	2.400	1.987	1,141,304
2024-04-24	2.340	2.370	2.300	2.350	1.946	528,789
2024-04-23	2.340	2.360	2.310	2.340	1.938	465,813
2024-04-22	2.330	2.370	2.330	2.370	1.963	906,000
2024-04-19	2.350	2.380	2.290	2.330	1.929	338,610
2024-04-18	2.360	2.410	2.350	2.380	1.971	175,295
2024-04-17	2.330	2.400	2.330	2.360	1.954	268,000
2024-04-16	2.380	2.380	2.330	2.330	1.929	406,000
2024-04-15	2.400	2.430	2.370	2.420	2.004	400,000
2024-04-12	2.410	2.470	2.410	2.420	2.004	310,158
2024-04-11	2.430	2.460	2.410	2.420	2.004	282,000
2024-04-10	2.480	2.490	2.400	2.450	2.029	860,000
2024-04-09	2.480	2.540	2.480	2.490	2.062	1,456,000
2024-04-08	2.470	2.510	2.460	2.470	2.045	1,072,000
2024-04-05	2.470	2.490	2.400	2.470	2.045	671,116
2024-04-03	2.450	2.460	2.430	2.460	2.037	958,000
2024-04-02	2.500	2.500	2.390	2.440	2.021	940,000
2024-03-28	2.350	2.430	2.300	2.380	1.971	861,739
2024-03-27	2.360	2.380	2.330	2.350	1.946	223,667
2024-03-26	2.430	2.430	2.330	2.360	1.954	654,435
2024-03-25	2.450	2.490	2.400	2.430	2.012	623,855
2024-03-22	2.550	2.570	2.430	2.440	2.021	1,341,989
2024-03-21	2.680	2.690	2.600	2.640	2.112	986,932
2024-03-20	2.600	2.680	2.590	2.660	2.128	674,000
2024-03-19	2.690	2.690	2.590	2.590	2.072	680,000
2024-03-18	2.640	2.750	2.630	2.690	2.152	870,145
2024-03-15	2.600	2.670	2.560	2.650	2.120	1,146,000
2024-03-14	2.600	2.640	2.580	2.640	2.112	726,072
2024-03-13	2.630	2.650	2.580	2.590	2.072	904,591
2024-03-12	2.620	2.660	2.590	2.630	2.104	1,064,739
2024-03-11	2.620	2.700	2.580	2.620	2.096	798,000
2024-03-08	2.660	2.660	2.610	2.630	2.104	290,797
2024-03-07	2.700	2.720	2.580	2.650	2.120	1,140,409
2024-03-06	2.620	2.740	2.620	2.720	2.176	2,143,305
2024-03-05	2.730	2.730	2.560	2.620	2.096	1,588,372
2024-03-04	2.770	2.820	2.730	2.790	2.232	1,236,542
2024-03-01	2.730	2.770	2.670	2.760	2.208	1,563,019
2024-02-29	2.700	2.750	2.690	2.720	2.176	1,224,362
2024-02-28	2.710	2.830	2.630	2.650	2.120	4,732,000
2024-02-27	2.660	2.790	2.560	2.700	2.160	5,587,997
2024-02-26	2.540	2.660	2.540	2.620	2.096	4,237,457
2024-02-23	2.450	2.530	2.440	2.490	1.992	1,244,880
2024-02-22	2.380	2.450	2.370	2.450	1.960	1,006,000
2024-02-21	2.370	2.500	2.370	2.370	1.896	1,954,538
2024-02-20	2.380	2.400	2.340	2.370	1.896	443,616
2024-02-19	2.390	2.440	2.360	2.390	1.912	814,000
2024-02-16	2.360	2.430	2.360	2.390	1.912	1,327,444

← NewerPage 11 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.