Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.520	2.590	2.490	2.510	2.008	187,813
2023-11-15	2.560	2.620	2.520	2.560	2.048	415,045
2023-11-14	2.540	2.540	2.450	2.500	2.000	148,000
2023-11-13	2.550	2.550	2.450	2.490	1.992	268,363
2023-11-10	2.480	2.550	2.440	2.490	1.992	447,523
2023-11-09	2.770	2.770	2.340	2.480	1.984	3,169,882
2023-11-08	2.780	2.820	2.730	2.750	2.200	448,000
2023-11-07	2.790	2.800	2.680	2.800	2.240	596,176
2023-11-06	2.740	2.770	2.720	2.760	2.208	288,942
2023-11-03	2.570	2.750	2.570	2.740	2.192	1,055,859
2023-11-02	2.600	2.600	2.510	2.590	2.072	642,463
2023-11-01	2.540	2.550	2.460	2.520	2.016	420,369
2023-10-31	2.500	2.550	2.430	2.460	1.968	230,140
2023-10-30	2.540	2.540	2.500	2.500	2.000	624,652
2023-10-27	2.380	2.550	2.360	2.460	1.968	808,156
2023-10-26	2.360	2.370	2.310	2.360	1.888	544,000
2023-10-25	2.310	2.350	2.290	2.310	1.848	474,000
2023-10-24	2.280	2.320	2.230	2.240	1.792	280,000
2023-10-20	2.280	2.310	2.220	2.280	1.824	585,489
2023-10-19	2.280	2.280	2.260	2.260	1.808	296,000
2023-10-18	2.290	2.350	2.250	2.330	1.864	656,000
2023-10-17	2.320	2.350	2.290	2.290	1.832	177,813
2023-10-16	2.390	2.390	2.320	2.340	1.872	309,304
2023-10-13	2.340	2.410	2.340	2.390	1.912	342,435
2023-10-12	2.300	2.380	2.300	2.340	1.872	355,290
2023-10-11	2.250	2.300	2.240	2.250	1.800	205,668
2023-10-10	2.210	2.280	2.210	2.210	1.768	232,725
2023-10-09	2.210	2.240	2.190	2.200	1.760	88,279
2023-10-06	2.180	2.220	2.170	2.210	1.768	56,507
2023-10-05	2.210	2.230	2.170	2.170	1.736	174,000
2023-10-04	2.180	2.220	2.180	2.210	1.768	22,000
2023-10-03	2.290	2.290	2.240	2.240	1.792	172,000
2023-09-29	2.310	2.330	2.300	2.330	1.864	122,000
2023-09-28	2.290	2.310	2.290	2.290	1.832	308,092
2023-09-27	2.260	2.290	2.260	2.290	1.832	130,290
2023-09-26	2.260	2.270	2.250	2.250	1.800	146,000
2023-09-25	2.280	2.290	2.270	2.270	1.816	178,580
2023-09-22	2.250	2.310	2.250	2.280	1.824	328,000
2023-09-21	2.280	2.280	2.260	2.270	1.816	110,000
2023-09-20	2.280	2.310	2.280	2.280	1.824	331,917
2023-09-19	2.300	2.310	2.280	2.280	1.824	194,000
2023-09-18	2.290	2.310	2.280	2.300	1.840	64,291
2023-09-15	2.350	2.350	2.310	2.310	1.848	208,362
2023-09-14	2.330	2.330	2.310	2.330	1.864	242,199
2023-09-13	2.320	2.320	2.300	2.300	1.840	754,103
2023-09-12	2.330	2.330	2.300	2.300	1.840	219,699
2023-09-11	2.330	2.350	2.320	2.340	1.872	204,106
2023-09-07	2.280	2.410	2.280	2.340	1.872	564,102
2023-09-06	2.270	2.370	2.270	2.310	1.848	266,362
2023-09-05	2.310	2.370	2.260	2.270	1.816	828,290
2023-09-04	2.340	2.380	2.320	2.330	1.864	884,000
2023-08-31	2.370	2.370	2.330	2.330	1.864	168,538
2023-08-30	2.400	2.420	2.340	2.340	1.872	208,000
2023-08-29	2.340	2.400	2.330	2.390	1.912	348,667
2023-08-28	2.370	2.390	2.300	2.340	1.872	262,000
2023-08-25	2.390	2.390	2.310	2.330	1.864	68,000
2023-08-24	2.310	2.360	2.310	2.340	1.872	359,374
2023-08-23	2.280	2.310	2.270	2.270	1.816	112,000
2023-08-22	2.250	2.340	2.250	2.270	1.816	186,030
2023-08-21	2.260	2.280	2.240	2.240	1.792	128,145

← NewerPage 13 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.