Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.290	2.400	2.290	2.330	1.864	644,599
2024-02-14	2.310	2.310	2.270	2.280	1.824	332,870
2024-02-09	2.300	2.350	2.280	2.330	1.864	358,000
2024-02-08	2.270	2.310	2.260	2.310	1.848	650,009
2024-02-07	2.320	2.350	2.240	2.250	1.800	406,290
2024-02-06	2.210	2.350	2.190	2.300	1.840	782,728
2024-02-05	2.220	2.220	2.130	2.190	1.752	292,580
2024-02-02	2.220	2.260	2.160	2.190	1.752	440,290
2024-02-01	2.170	2.230	2.170	2.210	1.768	460,725
2024-01-31	2.240	2.260	2.160	2.170	1.736	544,217
2024-01-30	2.240	2.250	2.190	2.190	1.752	380,362
2024-01-29	2.310	2.310	2.200	2.220	1.776	1,382,000
2024-01-26	2.400	2.400	2.280	2.340	1.872	907,165
2024-01-25	2.380	2.400	2.340	2.370	1.896	556,393
2024-01-24	2.330	2.370	2.300	2.350	1.880	404,072
2024-01-23	2.310	2.320	2.250	2.320	1.856	692,000
2024-01-22	2.330	2.350	2.290	2.300	1.840	1,026,000
2024-01-19	2.420	2.420	2.330	2.380	1.904	706,580
2024-01-18	2.360	2.460	2.350	2.400	1.920	901,813
2024-01-17	2.380	2.420	2.360	2.420	1.936	975,086
2024-01-16	2.400	2.420	2.340	2.380	1.904	428,000
2024-01-15	2.410	2.410	2.390	2.390	1.912	234,797
2024-01-12	2.380	2.410	2.380	2.400	1.920	200,000
2024-01-11	2.390	2.440	2.380	2.380	1.904	775,320
2024-01-10	2.480	2.480	2.390	2.390	1.912	248,000
2024-01-09	2.400	2.430	2.390	2.400	1.920	438,000
2024-01-08	2.530	2.530	2.400	2.400	1.920	792,901
2024-01-05	2.580	2.580	2.530	2.530	2.024	556,000
2024-01-04	2.560	2.600	2.540	2.560	2.048	595,485
2024-01-03	2.540	2.610	2.490	2.570	2.056	762,072
2024-01-02	2.530	2.530	2.480	2.500	2.000	286,000
2023-12-29	2.470	2.530	2.470	2.530	2.024	786,759
2023-12-28	2.480	2.480	2.400	2.480	1.984	265,907
2023-12-27	2.400	2.440	2.390	2.390	1.912	244,000
2023-12-22	2.430	2.480	2.390	2.390	1.912	796,000
2023-12-21	2.390	2.450	2.390	2.420	1.936	508,000
2023-12-20	2.420	2.430	2.400	2.400	1.920	229,087
2023-12-19	2.410	2.470	2.410	2.420	1.936	170,507
2023-12-18	2.440	2.440	2.410	2.410	1.928	104,000
2023-12-15	2.410	2.490	2.380	2.470	1.976	786,362
2023-12-14	2.450	2.490	2.360	2.400	1.920	592,000
2023-12-13	2.400	2.450	2.400	2.420	1.936	318,072
2023-12-12	2.380	2.430	2.360	2.400	1.920	336,000
2023-12-11	2.360	2.430	2.330	2.380	1.904	412,000
2023-12-08	2.410	2.440	2.380	2.380	1.904	307,958
2023-12-07	2.360	2.430	2.340	2.400	1.920	884,000
2023-12-06	2.400	2.430	2.360	2.360	1.888	635,491
2023-12-05	2.350	2.400	2.310	2.400	1.920	491,026
2023-12-04	2.400	2.460	2.340	2.350	1.880	725,760
2023-12-01	2.410	2.420	2.330	2.400	1.920	252,973
2023-11-30	2.400	2.400	2.300	2.390	1.912	220,000
2023-11-29	2.440	2.440	2.300	2.360	1.888	638,165
2023-11-28	2.550	2.560	2.430	2.440	1.952	534,000
2023-11-27	2.560	2.560	2.440	2.550	2.040	250,247
2023-11-24	2.560	2.560	2.490	2.540	2.032	272,000
2023-11-23	2.540	2.610	2.540	2.560	2.048	139,264
2023-11-22	2.510	2.560	2.510	2.560	2.048	16,072
2023-11-21	2.510	2.600	2.510	2.520	2.016	344,145
2023-11-20	2.540	2.540	2.500	2.500	2.000	112,000
2023-11-17	2.440	2.510	2.440	2.480	1.984	124,000

← NewerPage 12 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.